玉晶光 (3406)-國泰-板橋券商分點個股進出

台股 » 個股 » 玉晶光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉晶光

(3406)

可現股當沖

股價
442.0
漲跌
▼5.5
漲幅
-1.23%
成交量
748張
產業
上市光電類股
1029人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉晶光 (3406)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5.2	445.70	0	446.72	442.00	5.2	2,298	0.23%
2024/04/17	1.3	447.72	1	447.03	447.50	0.3	2,302	0.01%
2024/04/16	5.4	441.56	5.3	442.79	442.00	0.2	2,295	0.01%
2024/04/15	3	465.13	4.4	461.66	458.50	-1.4	2,307	-0.06%
2024/04/12	27.9	481.58	14.2	476.30	472.00	13.6	2,314	0.59%
2024/04/11	3.6	470.91	2	470.75	472.50	1.6	2,328	0.07%
2024/04/10	0.1	480.68	4	480.37	479.00	-3.9	2,341	-0.17%
2024/04/09	11.6	479.93	4.3	477.44	477.00	7.3	2,356	0.31%
2024/04/08	1.4	468.93	13	469.01	468.50	-11.6	2,340	-0.50%
2024/04/03	5.3	481.26	5	476.03	474.00	0.3	2,345	0.01%
2024/04/02	13.8	488.73	2.1	485.24	484.50	11.7	2,324	0.50%
2024/04/01	5.8	485.90	5.5	486.89	489.50	0.3	2,317	0.01%
2024/03/29	17.7	503.30	15.7	499.48	496.00	2	2,294	0.09%
2024/03/28	3.6	505.67	4.4	507.97	509.00	-0.8	2,262	-0.03%
2024/03/27	3.1	499.46	7	510.30	505.00	-3.9	2,234	-0.18%
2024/03/26	12.4	513.34	33.2	504.84	499.00	-20.8	2,166	-0.96%
2024/03/25	9.6	488.86	21	491.62	493.00	-11.5	2,049	-0.56%
2024/03/22	7	476.36	12.7	479.84	482.50	-5.7	2,013	-0.28%
2024/03/21	30.4	472.00	39.4	470.38	476.00	-9.1	1,981	-0.46%
2024/03/20	3.2	449.03	8.2	458.29	462.50	-5	1,906	-0.26%
2024/03/19	1.1	417.18	0	417.52	423.00	1.1	1,900	0.06%
2024/03/18	4.1	423.63	10.4	425.09	428.00	-6.3	1,948	-0.32%
2024/03/15	8.2	422.20	8.7	422.36	417.50	-0.5	1,956	-0.03%
2024/03/14	3.4	414.88	23.9	416.02	418.50	-20.5	1,927	-1.06%
2024/03/13	26.3	402.32	11.1	400.39	398.50	15.2	1,859	0.82%
2024/03/12	0.1	408.18	1.5	408.94	408.50	-1.4	1,846	-0.08%
2024/03/11	3.6	399.22	11	398.41	398.00	-7.4	1,843	-0.40%
2024/03/08	31.9	400.87	19.1	399.17	400.00	12.8	1,856	0.69%
2024/03/07	13	404.27	8.3	403.13	401.50	4.7	1,835	0.26%
2024/03/06	6.2	410.25	2.1	411.10	409.50	4.1	1,837	0.22%
2024/03/05	12.3	413.42	8.2	414.90	412.00	4.1	1,847	0.22%
2024/03/04	3.2	422.37	4.1	425.01	420.50	-0.9	1,858	-0.05%
2024/03/01	3	426.17	4.2	425.37	426.00	-1.2	1,876	-0.06%
2024/02/29	5.2	422.74	3	422.17	423.50	2.2	1,899	0.12%
2024/02/27	9	423.46	18	425.30	427.00	-9	1,906	-0.47%
2024/02/26	5.6	423.58	10.3	427.90	429.00	-4.7	1,939	-0.24%
2024/02/23	5.6	411.07	0.1	410.31	409.50	5.5	1,926	0.29%
2024/02/22	1.7	415.95	6	413.08	415.00	-4.3	1,962	-0.22%
2024/02/21	4.2	413.36	4.1	412.13	411.50	0.1	1,991	0.00%
2024/02/20	3.6	416.20	4.4	414.61	411.00	-0.9	1,988	-0.04%
2024/02/19	1.1	409.27	13.2	419.83	420.00	-12.2	1,947	-0.62%
2024/02/16	3.1	409.66	11.2	409.23	409.00	-8.1	1,924	-0.42%
2024/02/15	12.6	399.36	22	403.31	407.00	-9.4	1,964	-0.48%
2024/02/05	7.2	392.49	1	392.50	392.50	6.2	1,947	0.32%
2024/02/02	11.4	393.19	6	393.50	393.50	5.4	1,941	0.28%
2024/02/01	8.2	395.00	1	395.00	395.00	7.2	1,941	0.37%
2024/01/31	2	399.50	1	401.00	400.00	1	1,981	0.05%
2024/01/30	4.2	400.00	2	398.75	398.50	2.2	1,987	0.11%
2024/01/29	6.3	400.56	27	400.43	401.00	-20.7	1,988	-1.04%
2024/01/26	27	403.83	2.2	402.71	402.50	24.8	1,995	1.24%
2024/01/25	6.6	403.45	2	402.25	402.00	4.6	2,006	0.23%
2024/01/24	24.2	414.68	50.7	414.34	406.50	-26.5	1,988	-1.33%
2024/01/23	8.3	421.63	14.7	420.45	423.00	-6.4	1,957	-0.33%
2024/01/22	1.3	410.60	37.1	410.34	414.00	-35.9	1,903	-1.88%
2024/01/19	3	402.50	9.2	403.22	403.50	-6.2	1,878	-0.33%
2024/01/18	14.1	403.17	4.1	402.62	402.50	10.1	1,875	0.54%
2024/01/17	9	398.01	7	398.21	398.50	2	1,874	0.11%
2024/01/16	30.1	400.03	16	401.88	401.00	14.1	1,845	0.77%
2024/01/15	1.1	395.12	0.1	396.50	394.00	1	1,820	0.06%
2024/01/12	18.2	399.38	11.2	398.43	397.00	7	1,819	0.39%
2024/01/11	3.1	393.33	1	390.00	390.50	2.1	1,812	0.12%
2024/01/10	0.3	394.63	1.2	393.26	393.00	-1	1,815	-0.05%
2024/01/09	20.7	393.68	2.1	391.91	390.00	18.5	1,817	1.02%
2024/01/08	12.6	398.63	2	401.99	396.00	10.6	1,796	0.59%
2024/01/05	15	406.24	2.3	411.07	401.50	12.7	1,794	0.71%
2024/01/04	2.3	420.01	28.1	416.73	420.50	-25.8	1,776	-1.45%
2024/01/03	0	0.00	1.3	421.52	421.50	-1.3	1,778	-0.08%
2024/01/02	14	421.18	6.4	422.25	422.00	7.7	1,771	0.43%
2023/12/29	4.2	411.67	6	416.75	420.50	-1.9	1,771	-0.10%
2023/12/28	2.2	412.17	5	411.90	407.50	-2.8	1,760	-0.16%
2023/12/27	2.1	409.08	0.1	411.50	410.00	2	1,754	0.11%
2023/12/26	3	410.67	5.1	412.08	411.00	-2.1	1,749	-0.12%
2023/12/25	6.1	411.91	5.1	409.22	407.50	1	1,753	0.06%
2023/12/22	1.2	405.75	0	406.70	405.00	1.1	1,745	0.06%
2023/12/21	2.2	406.70	2.1	406.54	406.50	0	1,734	0.00%
2023/12/20	6.5	410.17	1.2	412.02	409.50	5.3	1,745	0.30%
2023/12/19	11.7	415.44	6	412.83	412.50	5.7	1,744	0.32%
2023/12/18	7	422.79	0	420.25	421.50	7	1,749	0.40%
2023/12/15	4.8	427.22	4.5	426.95	428.00	0.3	1,753	0.02%
2023/12/14	8.4	428.48	29	430.20	428.00	-20.6	1,762	-1.17%
2023/12/13	6.1	410.87	14.5	410.97	415.00	-8.4	1,682	-0.50%
2023/12/12	3.5	401.31	11.1	402.06	403.00	-7.6	1,617	-0.47%
2023/12/11	3.2	397.17	1	395.50	395.00	2.2	1,603	0.13%
2023/12/08	1.4	396.24	3	398.00	395.00	-1.6	1,616	-0.10%
2023/12/07	5	395.90	8	395.13	393.50	-3	1,621	-0.18%
2023/12/06	7	394.43	7	394.36	393.00	0	1,630	0.00%
2023/12/05	9.3	390.96	11	395.77	397.00	-1.7	1,660	-0.10%
2023/12/04	5	393.00	4.2	395.36	391.00	0.8	1,652	0.05%
2023/12/01	13.1	394.35	12	394.59	394.50	1	1,663	0.06%
2023/11/30	10.1	402.54	13.1	401.20	400.00	-3	1,664	-0.18%
2023/11/29	7	405.61	3.6	406.48	406.50	3.5	1,662	0.21%
2023/11/28	14.3	399.99	17.1	400.55	403.00	-2.8	1,630	-0.17%
2023/11/27	13	406.96	8.1	407.52	401.50	4.9	1,604	0.30%
2023/11/24	8	401.56	3.4	401.04	401.50	4.6	1,579	0.29%
2023/11/23	23.2	398.99	20.1	400.89	400.00	3.1	1,582	0.20%
2023/11/22	7.1	388.91	4.2	392.63	394.00	2.9	1,519	0.19%
2023/11/21	10	395.95	6.5	397.17	396.50	3.5	1,473	0.24%
2023/11/20	6.9	392.94	41.5	393.36	396.50	-34.6	1,436	-2.41%
2023/11/17	1.1	385.64	3	387.00	387.50	-1.9	1,404	-0.14%
2023/11/16	4.1	384.12	5.3	384.12	383.50	-1.2	1,399	-0.09%
2023/11/15	5.2	383.71	4	383.13	382.50	1.2	1,401	0.08%
2023/11/14	38.4	382.78	16	383.31	383.50	22.4	1,388	1.61%
2023/11/13	1	391.00	0	391.69	392.00	1	1,353	0.07%
2023/11/10	1	384.00	1	386.50	385.50	0	1,358	0.00%
2023/11/09	0.3	389.49	23.5	389.37	390.00	-23.2	1,360	-1.71%
2023/11/08	26	376.99	6.2	383.21	384.00	19.9	1,376	1.44%
2023/11/07	0	0.00	12	393.04	392.00	-12	1,326	-0.91%
2023/11/06	1	390.50	1	390.50	390.50	0	1,338	0.00%
2023/11/03	15	387.90	17.1	388.90	386.00	-2.1	1,348	-0.16%
2023/11/02	0.1	388.50	1.2	390.39	391.00	-1.1	1,371	-0.08%
2023/11/01	14	385.18	3	385.17	385.50	11	1,382	0.80%
2023/10/31	16	382.37	5	384.60	380.50	11	1,423	0.77%
2023/10/30	0	378.00	1	378.01	377.00	-1	1,450	-0.07%
2023/10/27	1	375.50	0.5	377.00	376.00	0.5	1,489	0.03%
2023/10/26	2.1	380.01	0	379.50	377.00	2.1	1,497	0.14%
2023/10/25	4.5	386.83	18.1	387.16	386.00	-13.6	1,493	-0.91%
2023/10/24	6.1	379.58	16	380.63	383.00	-9.9	1,503	-0.66%
2023/10/23	3	382.01	2	380.53	380.00	1	1,517	0.07%
2023/10/20	1	380.50	1	382.50	383.50	0	1,526	0.00%
2023/10/19	3.1	384.50	2.1	383.80	383.50	1.1	1,544	0.07%
2023/10/18	4.2	375.54	0	0.00	375.50	4.2	1,546	0.27%
2023/10/17	1.1	380.53	2	381.50	379.50	-0.9	1,557	-0.06%
2023/10/16	11	382.32	12	382.67	383.50	-1	1,571	-0.06%
2023/10/13	3.1	393.08	3	391.50	389.00	0.1	1,579	0.00%
2023/10/12	3	393.17	8.2	392.82	395.00	-5.2	1,585	-0.33%
2023/10/11	14.2	386.48	22.4	387.19	385.50	-8.2	1,611	-0.51%
2023/10/06	17.5	387.84	16	388.91	386.00	1.4	1,618	0.09%
2023/10/05	1.1	379.64	10.2	382.99	385.00	-9.1	1,644	-0.55%
2023/10/04	16.2	369.05	8	370.19	376.00	8.2	1,682	0.49%
2023/10/03	6	373.09	1	373.00	372.50	5	1,789	0.28%
2023/10/02	0.2	374.05	4	374.13	374.00	-3.8	1,869	-0.20%
2023/09/28	3.2	366.52	1	368.00	368.00	2.2	1,979	0.11%
2023/09/27	6.1	370.08	1	369.50	369.50	5.1	2,004	0.25%
2023/09/26	8.4	378.61	6	377.75	375.00	2.4	2,019	0.12%
2023/09/25	9.1	373.61	15.2	379.33	382.00	-6.1	2,033	-0.30%
2023/09/22	1.1	366.70	1.2	371.27	374.00	-0.1	2,017	0.00%
2023/09/21	12	369.44	3	367.50	367.50	9	2,002	0.45%
2023/09/20	18.7	383.14	3	381.50	379.50	15.7	1,975	0.79%
2023/09/19	9.1	393.44	10.2	388.04	386.50	-1.1	1,967	-0.06%
2023/09/18	6.7	398.10	21.4	398.00	394.50	-14.7	1,956	-0.75%
2023/09/15	5.1	389.17	2	389.50	388.50	3.1	1,904	0.16%
2023/09/14	10	387.48	10	386.56	391.50	0	1,901	0.00%
2023/09/13	19.5	382.39	3	378.67	379.00	16.5	1,892	0.87%
2023/09/12	3	387.50	15	387.03	388.00	-12	1,897	-0.63%
2023/09/11	9.2	387.58	7	386.14	383.50	2.2	1,911	0.12%
2023/09/08	6.3	393.72	5.6	396.98	390.00	0.7	1,919	0.04%
2023/09/07	6.1	390.89	2	392.75	391.00	4.1	1,899	0.22%
2023/09/06	0.1	396.19	0.2	398.05	399.50	-0.1	1,905	-0.01%
2023/09/05	1.1	395.51	5.1	395.32	397.00	-4	1,946	-0.21%
2023/09/04	2.3	388.59	1.1	390.43	390.50	1.2	1,942	0.06%
2023/09/01	4	384.38	3	384.83	383.50	1	1,961	0.05%
2023/08/31	2	382.25	2	383.50	383.00	0	2,121	0.00%
2023/08/30	4	384.38	0	0.00	383.00	4	2,230	0.18%
2023/08/29	3	385.00	7.2	387.13	386.00	-4.2	2,247	-0.19%
2023/08/28	2	374.25	3	376.00	377.50	-1	2,288	-0.04%
2023/08/25	2.1	372.56	1.3	374.62	371.50	0.8	2,319	0.03%
2023/08/24	1.1	376.00	0	0.00	377.00	1.1	2,383	0.05%
2023/08/23	3	375.84	3	378.00	376.00	0	2,420	0.00%
2023/08/22	2.2	376.34	2.1	376.50	380.50	0.1	2,431	0.00%
2023/08/21	1.2	376.38	2	378.25	376.00	-0.8	2,435	-0.03%
2023/08/18	2.2	370.34	1	368.00	371.00	1.2	2,436	0.05%
2023/08/17	12.3	365.88	23	372.22	373.00	-10.7	2,426	-0.44%
2023/08/16	5.3	361.59	2	361.75	360.00	3.3	2,419	0.14%
2023/08/15	15.2	366.56	13	364.50	363.50	2.2	2,455	0.09%
2023/08/14	7.3	366.62	4	369.62	365.50	3.3	2,485	0.13%
2023/08/11	3.1	386.50	1.3	385.70	385.00	1.9	2,482	0.08%
2023/08/10	2.1	390.13	5.5	386.68	384.50	-3.4	2,540	-0.13%
2023/08/09	4.4	392.87	11.4	395.87	395.50	-7	2,530	-0.28%
2023/08/08	11.5	393.30	11	394.41	389.00	0.5	2,519	0.02%
2023/08/07	11.6	384.30	7	383.14	383.00	4.5	2,489	0.18%
2023/08/04	9.9	392.91	2.9	391.35	390.00	7	2,466	0.29%
2023/08/02	4	404.89	10.7	407.29	406.50	-6.7	2,430	-0.27%
2023/08/01	11.1	398.83	15.3	399.45	402.00	-4.2	2,387	-0.18%
2023/07/31	1.2	397.20	1	393.06	392.50	0.1	2,352	0.01%
2023/07/28	2.1	391.99	2.1	392.02	391.50	0	2,347	0.00%
2023/07/27	9.2	389.10	9.2	390.82	390.50	0	2,354	0.00%
2023/07/26	7.1	394.73	10.1	395.70	395.00	-3	2,348	-0.13%
2023/07/25	7.3	396.22	6	397.33	395.50	1.3	2,339	0.05%
2023/07/24	9.4	390.91	8	395.94	392.50	1.4	2,342	0.06%
2023/07/21	5.9	389.87	3.5	391.89	391.50	2.5	2,337	0.11%
2023/07/20	3.4	396.46	1.1	398.09	397.00	2.3	2,339	0.10%
2023/07/19	13.5	404.02	8.1	404.24	403.00	5.4	2,321	0.23%
2023/07/18	3.1	400.46	2	400.50	397.00	1.1	2,320	0.05%
2023/07/17	12	404.17	7.1	403.47	401.50	4.9	2,313	0.21%
2023/07/14	18.9	404.83	9.1	403.86	403.00	9.7	2,300	0.42%
2023/07/13	9.5	421.02	11.1	417.99	414.00	-1.7	2,248	-0.07%
2023/07/12	14.3	423.26	12.1	418.96	417.50	2.1	2,242	0.10%
2023/07/11	11.1	417.50	14.4	418.75	426.00	-3.3	2,216	-0.15%
2023/07/10	37.2	423.58	39.2	423.53	420.50	-2	2,188	-0.09%
2023/07/07	20.1	409.87	24.2	414.60	415.00	-4.1	2,097	-0.19%
2023/07/06	20.2	413.75	23.5	414.52	406.50	-3.3	2,017	-0.17%
2023/07/05	5	408.19	5	408.30	403.00	0	1,904	0.00%
2023/07/04	7.2	402.56	4.4	403.96	404.50	2.8	1,877	0.15%
2023/07/03	1.1	402.86	3.3	401.86	399.50	-2.3	1,871	-0.12%
2023/06/30	2	395.51	1	394.50	396.00	1	1,887	0.05%
2023/06/29	2	398.74	1.1	396.55	397.00	1	1,897	0.05%
2023/06/28	7.1	396.85	6	396.25	395.50	1.1	1,902	0.06%
2023/06/27	5.2	400.57	9	398.72	394.50	-3.8	1,916	-0.20%
2023/06/26	12	397.75	22.9	401.48	399.50	-10.9	1,925	-0.57%
2023/06/21	3.5	390.28	1	390.00	389.50	2.5	1,964	0.13%
2023/06/20	4	396.88	15	398.27	394.50	-11	1,976	-0.56%
2023/06/19	1	398.47	14	397.39	398.50	-13	1,988	-0.65%
2023/06/16	2.1	398.58	27	400.85	397.50	-24.9	1,993	-1.25%
2023/06/15	36.3	397.44	8.3	396.48	397.50	28	1,975	1.42%
2023/06/14	8.1	400.95	26	401.83	401.00	-18	1,967	-0.91%
2023/06/13	7.1	398.86	1.4	399.26	397.00	5.7	1,969	0.29%
2023/06/12	4.5	399.08	4	399.26	398.50	0.5	1,987	0.03%
2023/06/09	13.3	395.91	25.7	398.30	399.00	-12.5	1,979	-0.63%
2023/06/08	7.1	389.57	6	388.33	387.50	1.1	1,948	0.06%
2023/06/07	9	391.48	8	390.69	389.50	1	1,958	0.05%
2023/06/06	109.1	397.17	42.6	390.88	388.00	66.4	1,946	3.41%	大買/
2023/06/05	14.5	420.17	58.4	420.16	421.50	-43.9	1,844	-2.38%
2023/06/02	12.1	404.22	8.3	403.54	400.50	3.8	1,810	0.21%
2023/06/01	25	410.90	9.3	412.66	406.00	15.7	1,913	0.82%
2023/05/31	27.6	409.94	48.1	406.31	408.00	-20.5	1,902	-1.08%
2023/05/30	6.1	405.74	15.4	406.92	408.50	-9.3	1,888	-0.49%
2023/05/29	7	398.57	21.1	400.60	400.00	-14.1	1,833	-0.77%
2023/05/26	6.1	391.96	5	391.40	389.00	1.1	1,804	0.06%
2023/05/25	4	394.38	5.3	394.13	396.00	-1.3	1,827	-0.07%
2023/05/24	1.1	394.55	2	394.00	393.50	-0.9	1,845	-0.05%
2023/05/23	0.6	393.56	1	391.50	393.50	-0.4	1,897	-0.02%
2023/05/22	2.3	387.77	2.1	387.59	390.00	0.1	1,895	0.01%
2023/05/19	6.3	393.24	29.2	396.24	390.00	-23	1,890	-1.21%
2023/05/18	6.1	400.02	3.1	401.94	399.50	3	1,861	0.16%
2023/05/17	8.1	396.32	4.2	394.14	393.50	3.9	1,872	0.21%
2023/05/16	9.1	397.64	14.1	397.73	394.00	-5	1,903	-0.26%
2023/05/15	2.1	380.29	3	382.83	384.50	-1	1,848	-0.05%
2023/05/12	0	0.00	1	383.50	381.00	-1	1,856	-0.05%
2023/05/11	0	379.00	0	0.00	377.00	0	1,862	0.00%
2023/05/10	1.3	377.92	0	0.00	378.00	1.3	1,878	0.07%
2023/05/09	0	377.98	1.3	381.23	378.50	-1.3	1,885	-0.07%
2023/05/08	1.1	384.48	1.1	383.58	383.00	0.1	1,887	0.00%
2023/05/05	5.2	383.00	4	382.50	381.50	1.2	1,897	0.06%
2023/05/04	3	377.20	0	0.00	378.00	3	1,919	0.16%
2023/05/03	5.2	381.84	13	379.15	379.50	-7.8	1,944	-0.40%
2023/05/02	4.2	378.61	10.3	375.54	378.00	-6.1	1,956	-0.31%
2023/04/28	6.2	373.29	9	371.89	370.50	-2.9	1,973	-0.14%
2023/04/27	2.4	365.01	3.1	366.26	368.00	-0.7	1,987	-0.04%
2023/04/26	3.1	356.54	4	356.39	361.50	-0.9	1,996	-0.05%
2023/04/25	5.2	365.15	5	357.10	356.00	0.2	2,046	0.01%
2023/04/24	3.5	369.22	2	369.00	371.00	1.5	2,037	0.07%
2023/04/21	2.5	375.39	0	378.50	371.00	2.5	2,062	0.12%
2023/04/20	4.3	386.05	3.3	383.88	382.00	1.1	2,080	0.05%
2023/04/19	6.2	390.31	2	390.25	387.50	4.2	2,118	0.20%
2023/04/18	2.2	391.12	3	393.83	390.00	-0.8	2,174	-0.04%
2023/04/17	13.1	393.79	3	392.33	393.00	10.1	2,183	0.46%
2023/04/14	14	389.14	16	389.47	389.00	-2	2,211	-0.09%
2023/04/13	34.7	393.46	16.4	393.72	390.00	18.3	2,213	0.83%
2023/04/12	29	393.62	5.5	392.97	392.50	23.5	2,204	1.07%
2023/04/11	0	0.00	3	384.17	383.00	-3	2,215	-0.14%
2023/04/10	0.1	383.63	4	382.50	381.50	-3.9	2,251	-0.17%
2023/04/07	17.1	384.13	13.1	381.68	381.50	4	2,253	0.18%
2023/04/06	4.2	381.03	19	380.74	386.00	-14.8	2,246	-0.66%
2023/03/31	8.3	385.42	4	385.75	385.50	4.3	2,234	0.19%
2023/03/30	3.1	393.02	6.2	393.20	394.00	-3	2,210	-0.14%
2023/03/29	1	386.01	1	387.00	391.00	0	2,226	0.00%
2023/03/28	10.2	385.81	1	389.06	385.00	9.1	2,255	0.40%
2023/03/27	6.3	391.01	7.4	390.24	388.00	-1.2	2,311	-0.05%
2023/03/24	11.2	405.38	13	402.35	395.00	-1.8	2,310	-0.08%
2023/03/23	3.1	401.97	0.1	401.95	403.00	3	2,254	0.13%
2023/03/22	5	398.00	2.3	398.13	395.50	2.7	2,258	0.12%
2023/03/21	3	396.17	8.2	395.27	395.50	-5.2	2,256	-0.23%
2023/03/20	2	392.00	7	390.57	392.00	-5	2,265	-0.22%
2023/03/17	7	390.71	4	389.88	393.00	3	2,298	0.13%
2023/03/16	19.1	386.37	10	386.75	383.00	9.1	2,315	0.39%
2023/03/15	7	392.15	3.7	396.91	392.00	3.3	2,336	0.14%
2023/03/14	11.1	386.78	7	386.71	387.50	4.1	2,326	0.17%
2023/03/13	13.1	384.85	8.5	383.97	387.50	4.6	2,341	0.20%
2023/03/10	11.3	393.95	3	391.17	389.00	8.3	2,342	0.36%
2023/03/09	9	405.83	4	402.75	400.50	5	2,365	0.21%
2023/03/08	25.5	406.35	21	405.93	403.50	4.5	2,406	0.19%
2023/03/07	32.5	421.87	9.4	420.84	416.00	23.1	2,376	0.97%
2023/03/06	22.1	427.83	24.3	425.61	420.50	-2.2	2,325	-0.09%
2023/03/03	8	405.81	9.1	405.12	402.50	-1.1	2,236	-0.05%
2023/03/02	2	396.75	7.1	397.74	399.50	-5.1	2,249	-0.23%
2023/03/01	4.1	389.23	4.1	391.61	394.50	0	2,397	0.00%
2023/02/24	4.2	390.78	2	395.00	389.00	2.2	2,430	0.09%
2023/02/23	12.1	397.90	9.1	397.58	393.00	3	2,465	0.12%
2023/02/22	5.2	389.27	4.1	390.00	391.00	1.1	2,505	0.05%
2023/02/21	9.5	396.75	8.2	398.92	394.50	1.3	2,647	0.05%
2023/02/20	3	389.50	1.1	390.00	389.00	1.9	2,677	0.07%
2023/02/17	3.1	389.52	4.2	387.74	387.50	-1.2	2,797	-0.04%
2023/02/16	7.1	391.43	6	391.83	391.50	1.1	2,863	0.04%
2023/02/15	9	390.28	10.2	389.40	392.00	-1.1	2,959	-0.04%
2023/02/14	25.1	384.03	23.4	383.75	388.00	1.7	2,976	0.06%
2023/02/13	0	0.00	1.1	370.81	370.50	-1.1	2,951	-0.04%
2023/02/10	4	376.61	3	377.17	372.50	1	3,003	0.03%
2023/02/09	1	375.50	3.2	375.82	374.00	-2.2	3,046	-0.07%
2023/02/08	5.1	382.60	6	383.33	381.00	-0.9	3,101	-0.03%
2023/02/07	16	374.69	16	376.06	377.00	0	3,120	0.00%
2023/02/06	3	371.67	7	372.64	373.50	-4	3,149	-0.13%
2023/02/03	3	379.67	1	377.00	378.00	2	3,189	0.06%
2023/02/02	7	377.79	9.6	378.04	380.00	-2.6	3,248	-0.08%
2023/02/01	10	370.10	12.3	372.90	374.00	-2.2	3,330	-0.07%
2023/01/31	16.4	364.38	10.3	364.43	365.50	6.1	3,341	0.18%
2023/01/30	3	357.67	9.1	356.77	360.00	-6.1	3,372	-0.18%
2023/01/17	1.5	346.23	0	348.00	345.00	1.5	3,373	0.05%
2023/01/16	2	348.24	2	346.25	348.50	0	3,383	0.00%
2023/01/13	14.5	340.54	44.1	340.82	342.50	-29.6	3,417	-0.86%
2023/01/12	2	352.25	6	352.33	349.50	-4	3,416	-0.12%
2023/01/11	12	357.71	24.1	356.79	354.50	-12.1	3,453	-0.35%
2023/01/10	19.4	353.66	3	352.67	352.50	16.4	3,495	0.47%
2023/01/09	20.2	357.70	12	356.79	360.50	8.2	3,543	0.23%
2023/01/06	35	347.36	29	349.59	350.50	6	3,579	0.17%
2023/01/05	6.1	365.77	4	364.63	364.50	2.1	3,575	0.06%
2023/01/04	27	358.94	32	361.53	360.00	-5	3,612	-0.14%
2023/01/03	13.1	342.24	5	342.70	349.00	8.1	3,617	0.22%
2022/12/30	14	343.17	13	336.58	335.50	1	3,666	0.03%
2022/12/29	15.2	339.43	22	341.59	343.50	-6.8	3,710	-0.18%
2022/12/28	12.4	352.58	7	352.86	346.00	5.4	3,750	0.14%
2022/12/27	1	366.50	4	369.12	368.50	-3	3,772	-0.08%
2022/12/26	7	362.43	0.1	360.00	363.50	6.9	3,826	0.18%
2022/12/23	5	361.60	7	362.00	364.00	-2	3,959	-0.05%
2022/12/22	2	370.25	4	370.75	366.50	-2	4,089	-0.05%
2022/12/21	2.1	367.76	2	366.05	366.00	0	4,201	0.00%
2022/12/20	7	372.28	8	372.81	367.00	-1	4,226	-0.02%
2022/12/19	11.3	361.95	12	362.33	376.00	-0.7	4,268	-0.02%
2022/12/16	7.2	374.88	5	375.80	372.00	2.2	4,244	0.05%
2022/12/15	4	383.75	3	385.50	384.50	1	4,252	0.02%
2022/12/14	5	379.60	6	379.01	383.50	-1	4,272	-0.02%
2022/12/13	7	375.65	6	373.17	371.50	1	4,263	0.02%
2022/12/12	6.1	369.94	7.1	373.42	374.00	-1	4,279	-0.02%
2022/12/09	9.2	374.15	6.1	370.58	366.50	3.2	4,289	0.07%
2022/12/08	5.1	378.79	8.1	377.10	375.00	-3	4,302	-0.07%
2022/12/07	8.4	387.17	8	387.55	383.00	0.3	4,320	0.01%
2022/12/06	7	397.00	5.1	398.33	394.50	1.9	4,334	0.04%
2022/12/05	3.1	408.40	10.7	405.34	402.00	-7.6	4,359	-0.17%
2022/12/02	5	402.10	5.2	401.73	403.50	-0.2	4,529	0.00%
2022/12/01	8	402.93	7.1	402.61	400.50	0.9	4,611	0.02%
2022/11/30	25.1	397.13	13.1	397.01	393.50	12	4,754	0.25%
2022/11/29	7.1	390.81	6	393.08	394.50	1.1	4,806	0.02%
2022/11/28	8	394.06	25	393.62	395.50	-17	4,914	-0.35%
2022/11/25	10.2	395.88	10.1	396.23	391.50	0.1	5,037	0.00%
2022/11/24	39.2	403.88	33.1	401.02	400.50	6.1	5,143	0.12%
2022/11/23	62.1	406.40	69.3	404.54	398.50	-7.2	5,217	-0.14%
2022/11/22	29.1	391.33	30.6	391.47	395.00	-1.6	5,094	-0.03%
2022/11/21	20.1	392.22	29	390.50	388.00	-8.9	5,134	-0.17%
2022/11/18	38.6	391.05	24.6	387.51	387.00	14	5,114	0.27%
2022/11/17	67.1	386.26	53.5	389.78	392.50	13.7	5,053	0.27%
2022/11/16	34.1	370.48	28	372.25	371.00	6	4,898	0.12%
2022/11/15	17.1	361.97	26.3	364.95	370.50	-9.2	4,830	-0.19%
2022/11/14	29.1	349.07	29.1	351.52	353.00	0	4,741	0.00%
2022/11/11	35.1	345.25	56.1	346.52	341.00	-21	4,703	-0.45%
2022/11/10	49	329.19	56	327.83	330.00	-7	4,640	-0.15%
2022/11/09	25	325.88	22.5	326.07	327.50	2.5	4,641	0.05%
2022/11/08	21.2	326.47	24	321.63	320.50	-2.8	4,736	-0.06%
2022/11/07	32.3	323.58	30	322.85	322.50	2.3	4,727	0.05%
2022/11/04	23	315.89	30.1	317.55	322.50	-7.1	4,780	-0.15%
2022/11/03	15.1	306.40	17	306.62	310.50	-1.9	4,830	-0.04%
2022/11/02	15.1	305.56	15	306.33	307.00	0.1	4,823	0.00%
2022/11/01	20	304.87	20.1	304.51	302.00	-0.1	4,853	0.00%
2022/10/31	30	298.62	35.2	299.57	300.50	-5.2	4,858	-0.11%
2022/10/28	52.5	283.22	43	284.27	284.00	9.5	4,819	0.20%
2022/10/27	4.5	294.22	6	295.50	299.00	-1.5	4,754	-0.03%
2022/10/26	25	289.78	29	289.34	288.00	-4	4,755	-0.08%
2022/10/25	8.1	295.51	6	295.17	292.00	2.1	4,730	0.04%
2022/10/24	9	301.33	9	302.50	297.00	0	4,778	0.00%
2022/10/21	11.7	296.52	16	296.16	292.00	-4.3	4,874	-0.09%
2022/10/20	14.2	301.81	6	303.42	301.00	8.2	4,859	0.17%
2022/10/19	25.3	316.38	6	316.67	311.00	19.3	4,832	0.40%
2022/10/18	10	323.00	6.5	321.35	316.00	3.5	4,816	0.07%
2022/10/17	6.1	315.88	8	316.50	316.50	-1.9	4,800	-0.04%
2022/10/14	13	337.54	11	336.27	328.50	2	4,769	0.04%
2022/10/13	38.7	338.74	25.1	328.78	324.50	13.5	4,763	0.28%
2022/10/12	16	344.16	11	344.50	343.00	5	4,748	0.11%
2022/10/11	13.2	352.22	17	347.26	343.00	-3.8	4,774	-0.08%
2022/10/07	46	366.87	40	365.56	363.00	6	4,848	0.12%
2022/10/06	44	361.85	42	363.87	369.50	2	4,826	0.04%
2022/10/05	36.1	363.38	33	361.32	363.00	3.1	4,806	0.06%
2022/10/04	24.1	348.53	27	346.67	352.50	-2.9	4,766	-0.06%
2022/10/03	24.2	336.75	15	335.13	334.00	9.2	4,749	0.19%
2022/09/30	27.1	329.91	32	336.42	345.50	-4.9	4,790	-0.10%
2022/09/29	30.6	354.04	49	353.79	347.00	-18.4	4,738	-0.39%
2022/09/28	33.4	371.54	50.1	364.60	360.00	-16.7	4,660	-0.36%
2022/09/27	23.1	397.72	24	396.79	399.50	-0.9	4,596	-0.02%
2022/09/26	18	406.49	11	401.23	399.00	7	4,564	0.15%
2022/09/23	22	427.65	19	426.26	425.50	3	4,521	0.07%
2022/09/22	11.1	420.71	6	421.75	425.50	5.1	4,490	0.11%
2022/09/21	5.1	422.80	6	424.08	425.00	-1	4,488	-0.02%
2022/09/20	16	419.16	14	419.50	418.00	2	4,471	0.04%
2022/09/19	6.1	420.17	4	417.38	414.50	2.1	4,464	0.05%
2022/09/16	15	428.53	18	429.50	425.00	-3	4,449	-0.07%
2022/09/15	20	431.10	22	432.95	429.00	-2	4,463	-0.04%
2022/09/14	12.1	419.91	11.5	423.82	425.00	0.6	4,477	0.01%
2022/09/13	27.1	434.86	18	433.03	430.50	9.1	4,437	0.20%
2022/09/12	13	444.49	19	444.79	439.00	-6	4,397	-0.14%
2022/09/08	70.3	446.51	60.1	443.32	439.00	10.2	4,366	0.23%
2022/09/07	38.1	446.71	50	448.55	451.50	-12	4,188	-0.29%
2022/09/06	53	449.10	60.7	450.99	442.00	-7.7	4,099	-0.19%
2022/09/05	63.1	440.84	55	437.12	440.00	8	3,934	0.20%
2022/09/02	34	451.91	40.6	452.38	451.00	-6.6	3,830	-0.17%
2022/09/01	44.8	448.81	46.2	449.74	440.50	-1.3	3,708	-0.04%
2022/08/31	46.4	437.90	42.1	444.63	449.00	4.3	3,572	0.12%
2022/08/30	27.1	427.29	35.1	431.22	434.50	-8.1	3,433	-0.23%
2022/08/29	12.3	410.94	6.3	411.18	410.00	6	3,315	0.18%
2022/08/26	11.2	419.32	23	423.79	426.50	-11.8	3,317	-0.36%
2022/08/25	7	408.92	5	405.40	405.00	2	3,240	0.06%
2022/08/24	14.2	407.04	1	403.01	403.00	13.2	3,243	0.41%
2022/08/23	2	408.50	3	407.33	407.50	-1	3,270	-0.03%
2022/08/22	2.5	409.88	2	410.00	406.00	0.5	3,281	0.01%
2022/08/19	8	421.56	5.7	422.02	415.50	2.3	3,282	0.07%
2022/08/18	10.1	414.80	15	415.73	422.00	-4.9	3,260	-0.15%
2022/08/17	22.1	412.76	16	413.09	414.50	6.1	3,237	0.19%
2022/08/16	17.1	415.72	17	412.00	408.50	0.1	3,186	0.00%
2022/08/15	37	430.94	32	428.52	423.00	5	3,131	0.16%
2022/08/12	15	425.76	14	422.97	420.00	1	3,020	0.03%
2022/08/11	24	424.52	26.3	425.43	427.00	-2.3	2,985	-0.08%
2022/08/10	28	402.89	28	406.68	414.00	0	2,884	0.00%
2022/08/09	2.1	391.95	2	393.50	391.00	0.1	2,791	0.00%
2022/08/08	17.2	396.86	15	392.13	391.00	2.2	2,779	0.08%
2022/08/05	16	395.44	17	388.89	397.00	-1	2,725	-0.04%
2022/08/04	22.1	377.83	13	377.31	373.50	9.1	2,684	0.34%
2022/08/03	9.1	385.51	6	379.42	378.00	3.1	2,660	0.12%
2022/08/02	12.1	384.17	13	384.69	385.50	-0.9	2,640	-0.03%
2022/08/01	8	395.56	13	397.35	391.00	-5	2,626	-0.19%
2022/07/29	15.3	398.73	16	396.84	394.50	-0.7	2,625	-0.03%
2022/07/28	28.6	386.91	34	386.46	389.50	-5.4	2,563	-0.21%
2022/07/27	7.2	405.38	4.1	403.53	402.00	3.2	2,441	0.13%
2022/07/26	15.3	413.65	12	409.54	406.50	3.3	2,408	0.13%
2022/07/25	7.2	420.00	12	421.71	418.00	-4.8	2,403	-0.20%
2022/07/22	19.3	424.19	11.2	417.63	412.50	8.1	2,385	0.34%
2022/07/21	25	426.66	29.1	426.86	434.50	-4.1	2,349	-0.17%
2022/07/20	30.4	440.57	18	434.94	429.00	12.4	2,299	0.54%
2022/07/19	13.2	440.53	11.1	439.55	439.00	2.1	2,235	0.09%
2022/07/18	43	448.31	22.1	446.55	450.50	20.9	2,207	0.95%
2022/07/15	35.1	432.95	48.9	435.37	446.00	-13.8	2,127	-0.65%
2022/07/14	14.1	413.43	20	413.28	420.00	-5.9	2,000	-0.29%
2022/07/13	13	412.61	10	412.10	407.00	3	1,953	0.15%
2022/07/12	11	395.50	13	397.23	403.00	-2	1,911	-0.10%
2022/07/11	10	401.59	19	404.74	402.00	-9	1,893	-0.47%
2022/07/08	35.2	408.64	29.3	406.41	408.00	5.9	1,853	0.32%
2022/07/07	16	391.60	12.4	395.69	400.00	3.6	1,756	0.21%
2022/07/06	8.2	371.49	11.1	371.78	370.00	-2.9	1,676	-0.17%
2022/07/05	11	361.96	12.1	364.33	368.00	-1	1,628	-0.06%
2022/07/04	2	346.24	4	346.13	345.00	-2	1,595	-0.13%
2022/07/01	13	356.92	11.1	350.35	342.50	1.9	1,590	0.12%
2022/06/30	8	359.20	8	361.25	366.50	0	1,566	0.00%
2022/06/29	7	356.50	9.1	355.67	363.00	-2	1,553	-0.13%
2022/06/28	3.3	346.52	1	348.00	348.50	2.3	1,542	0.15%
2022/06/27	3.1	362.66	5	363.30	362.50	-1.9	1,559	-0.12%
2022/06/24	4	355.62	4	355.00	350.50	0	1,559	0.00%
2022/06/23	14.5	345.59	9	344.22	346.00	5.5	1,553	0.35%
2022/06/22	10	362.11	2	359.49	356.50	7.9	1,513	0.52%
2022/06/21	5	387.20	4	392.13	396.00	1	1,455	0.07%
2022/06/20	3.2	393.29	4.1	384.31	378.00	-0.9	1,456	-0.06%
2022/06/17	7.2	395.49	5	394.80	391.00	2.2	1,446	0.15%
2022/06/16	4	413.57	4.1	404.18	401.50	0	1,430	0.00%
2022/06/15	3	408.00	4	410.38	406.50	-1	1,416	-0.07%
2022/06/14	3	400.16	3	405.18	404.50	0	1,421	0.00%
2022/06/13	1	409.50	0	411.00	409.00	1	1,409	0.07%
2022/06/10	6	415.67	7	416.27	417.50	-1	1,415	-0.07%
2022/06/09	1.1	413.64	1	416.50	415.50	0.1	1,409	0.01%
2022/06/08	3	422.33	2.1	418.06	415.00	1	1,403	0.07%
2022/06/07	6	415.25	2	417.50	418.00	4	1,396	0.29%
2022/06/06	13	426.00	19	430.55	422.00	-6	1,385	-0.44%
2022/06/02	1	415.00	1.5	414.82	415.50	-0.5	1,364	-0.04%
2022/06/01	2	408.14	0	415.50	413.00	2	1,382	0.15%
2022/05/31	2	401.79	6	409.00	415.50	-4	1,361	-0.29%
2022/05/30	1	392.02	3.3	392.90	399.50	-2.3	1,321	-0.17%
2022/05/27	2	378.75	1	382.00	382.50	1	1,301	0.08%
2022/05/26	4	370.38	4	369.51	369.50	0	1,288	0.00%
2022/05/25	2	364.26	4.1	367.89	370.50	-2.1	1,288	-0.16%
2022/05/24	1	365.17	1	355.19	355.00	0	1,293	0.00%
2022/05/23	2	363.00	2	361.76	362.50	0	1,299	0.00%
2022/05/20	5	362.60	6	361.17	360.50	-1	1,312	-0.08%
2022/05/19	3	349.85	5	354.00	357.50	-2	1,301	-0.15%
2022/05/18	5	357.30	3	355.50	356.50	2	1,296	0.15%
2022/05/17	4	344.75	7.2	348.84	352.50	-3.2	1,293	-0.24%
2022/05/16	4.3	344.24	2	337.00	335.50	2.3	1,286	0.18%
2022/05/13	3	352.49	2	351.00	348.00	1	1,277	0.08%
2022/05/12	5	355.32	5	357.02	351.00	0	1,279	0.00%
2022/05/11	2.3	353.94	2	352.50	352.00	0.3	1,272	0.02%
2022/05/10	1	340.71	1	345.00	353.00	0	1,281	0.00%
2022/05/09	4.4	345.31	2	348.50	345.50	2.4	1,268	0.19%
2022/05/06	6.8	369.45	1	364.00	364.00	5.8	1,246	0.46%
2022/05/05	3.4	383.89	7.1	385.02	384.00	-3.6	1,236	-0.29%
2022/05/04	3.1	383.15	1	381.50	382.50	2.1	1,241	0.17%
2022/05/03	2.1	382.01	4	384.00	383.50	-1.9	1,292	-0.15%
2022/04/29	4.1	386.23	2	380.00	379.00	2.1	1,324	0.16%
2022/04/28	3	386.34	3	391.17	384.00	0	1,326	0.00%
2022/04/27	1.2	380.79	0	0.00	393.50	1.2	1,333	0.09%
2022/04/26	1	388.00	3	389.67	393.50	-2	1,341	-0.15%
2022/04/25	4.1	382.59	1	384.00	384.00	3.1	1,386	0.22%
2022/04/22	7.1	402.30	4	402.88	401.00	3.1	1,405	0.22%
2022/04/21	2	417.49	1	416.50	417.50	1	1,460	0.07%
2022/04/20	2.1	418.03	2	419.00	417.00	0.1	1,490	0.00%
2022/04/19	3	420.17	2	421.25	419.50	1	1,515	0.07%
2022/04/18	2	412.51	3	415.17	413.50	-1	1,544	-0.06%
2022/04/15	4.3	428.09	1	427.10	418.00	3.3	1,573	0.21%
2022/04/14	1.3	449.26	2	453.00	449.00	-0.7	1,673	-0.04%
2022/04/13	1	448.00	3	447.50	444.00	-2	1,774	-0.11%
2022/04/12	2.1	447.48	4	444.50	439.50	-1.9	1,889	-0.10%
2022/04/11	0	442.00	1	440.00	444.00	-1	1,947	-0.05%
2022/04/08	6	449.92	6	449.83	449.50	0	1,981	0.00%
2022/04/07	5	449.20	2	439.75	437.00	3	1,970	0.15%
2022/04/06	2	444.50	0	0.00	450.00	2	1,978	0.10%
2022/04/01	1	449.50	1	449.50	450.00	0	1,974	0.00%
2022/03/31	1.3	457.19	1	452.00	455.50	0.3	1,978	0.02%
2022/03/30	0.1	457.50	8.3	451.37	461.50	-8.2	1,979	-0.42%
2022/03/29	1	429.30	1.1	421.98	430.50	0	1,956	0.00%
2022/03/28	1.1	423.00	0	0.00	424.50	1.1	1,994	0.06%
2022/03/25	5	442.80	1	438.01	438.00	4	2,054	0.19%
2022/03/24	1	435.50	0	0.00	447.50	1	2,061	0.05%
2022/03/23	2	440.24	3	439.83	443.50	-1	2,078	-0.05%
2022/03/22	1	429.50	1	431.50	432.50	0	2,080	0.00%
2022/03/21	1.1	440.91	5	439.90	438.50	-3.9	2,089	-0.19%
2022/03/18	1	431.99	1	433.00	432.00	0	2,117	0.00%
2022/03/17	0	0.00	0	430.70	435.50	0	2,147	0.00%
2022/03/16	2	411.98	2	414.97	413.00	0	2,158	0.00%
2022/03/15	4.1	411.25	3	407.00	406.50	1.1	2,229	0.05%
2022/03/14	5	427.49	2	426.25	422.50	3	2,280	0.13%
2022/03/11	8.1	427.62	5	425.80	425.00	3.1	2,311	0.14%
2022/03/10	3	434.51	1	436.00	439.00	2	2,325	0.09%
2022/03/09	4.5	421.12	3	420.50	421.50	1.5	2,370	0.06%
2022/03/08	7.2	427.82	8	422.44	416.00	-0.8	2,454	-0.03%
2022/03/07	4	432.05	4	427.63	431.00	0	2,497	0.00%
2022/03/04	4.2	444.79	2	443.25	442.50	2.2	2,601	0.09%
2022/03/03	5.1	459.17	5	456.90	455.00	0.1	2,700	0.00%
2022/03/02	2	454.99	1	461.00	459.00	1	2,770	0.04%
2022/03/01	5	464.30	3	462.33	461.00	2	2,804	0.07%
2022/02/25	5	445.80	4	449.88	455.00	1	2,852	0.04%
2022/02/24	3.4	442.14	3	445.33	438.50	0.4	2,928	0.01%
2022/02/23	11.2	459.89	5	457.00	458.00	6.2	3,056	0.20%
2022/02/22	3.3	460.78	1	460.50	460.50	2.3	3,168	0.07%
2022/02/21	2.1	477.75	1	476.50	477.00	1.1	3,262	0.03%
2022/02/18	2.1	480.67	2.1	477.06	481.00	0.1	3,290	0.00%
2022/02/17	5.1	490.72	3	488.16	481.00	2.1	3,332	0.06%
2022/02/16	7	497.35	5.2	493.41	492.00	1.8	3,387	0.05%
2022/02/15	3.1	484.52	3.1	488.32	486.50	0	3,485	0.00%
2022/02/14	2.1	471.77	3	476.17	476.00	-0.9	3,492	-0.03%
2022/02/11	3	487.67	3	490.63	494.00	0	3,512	0.00%
2022/02/10	7.1	494.67	7.1	486.45	484.00	0	3,520	0.00%
2022/02/09	2.1	485.27	6.1	490.86	494.00	-4	3,514	-0.11%
2022/02/08	2	480.00	2	481.00	485.00	0	3,530	0.00%
2022/02/07	3.1	468.77	3.1	472.26	475.00	0	3,553	0.00%
2022/01/26	10	474.65	10	473.50	470.00	0	3,567	0.00%
2022/01/25	10.1	481.52	8.1	487.52	473.50	2	3,635	0.05%
2022/01/24	3.1	474.29	5.1	478.74	488.50	-2	3,613	-0.06%
2022/01/21	2.1	476.37	2	473.50	467.00	0.1	3,609	0.00%
2022/01/20	1.2	483.62	2	483.50	484.50	-0.8	3,627	-0.02%
2022/01/19	2.3	487.60	2.1	489.22	487.00	0.2	3,697	0.01%
2022/01/18	4.1	487.78	4	489.88	487.00	0.1	3,766	0.00%
2022/01/17	6.3	495.10	6.1	493.25	496.00	0.2	3,733	0.01%
2022/01/14	11.1	502.20	7.1	497.77	500.00	4.1	3,714	0.11%
2022/01/13	7.1	532.29	6	533.50	528.00	1.1	3,668	0.03%
2022/01/12	4.1	537.28	2	532.51	540.00	2	3,662	0.06%
2022/01/11	10	551.60	8.5	550.30	549.00	1.5	3,663	0.04%
2022/01/10	8	547.11	11.1	548.14	560.00	-3.1	3,648	-0.08%
2022/01/07	33.3	570.26	61.1	559.76	542.00	-27.9	3,628	-0.77%
2022/01/06	10.2	577.18	26.2	577.59	584.00	-16	3,520	-0.46%
2022/01/05	12	568.26	14.8	569.41	572.00	-2.8	3,458	-0.08%
2022/01/04	9.3	553.66	18	556.11	559.00	-8.8	3,404	-0.26%
2022/01/03	14	541.29	13.6	543.83	548.00	0.4	3,414	0.01%
2021/12/30	4.1	527.44	4	526.74	529.00	0	3,407	0.00%
2021/12/29	5.1	531.73	2.4	530.81	524.00	2.7	3,440	0.08%
2021/12/28	3	540.65	2	542.00	538.00	1	3,458	0.03%
2021/12/27	13.3	543.20	3	545.33	539.00	10.3	3,509	0.29%
2021/12/24	17	548.47	9	549.33	545.00	8	3,558	0.23%
2021/12/23	8	550.12	8	549.75	544.00	0	3,564	0.00%
2021/12/22	10.2	551.76	5.2	549.66	544.00	5	3,621	0.14%
2021/12/21	11	544.46	12.3	548.10	556.00	-1.3	3,610	-0.04%
2021/12/20	6	531.66	7	535.57	531.00	-1	3,553	-0.03%
2021/12/17	7.1	537.91	7	529.71	529.00	0.1	3,565	0.00%
2021/12/16	4	543.23	3	538.68	537.00	1	3,563	0.03%
2021/12/15	6.3	534.54	8	535.38	536.00	-1.7	3,596	-0.05%
2021/12/14	7.1	534.57	6	538.83	532.00	1.1	3,609	0.03%
2021/12/13	8	551.76	8	551.28	551.00	0	3,634	0.00%
2021/12/10	7.1	547.69	6.4	545.43	545.00	0.8	3,659	0.02%
2021/12/09	12	550.33	27.2	553.19	557.00	-15.2	3,635	-0.42%
2021/12/08	9.6	529.01	17.3	533.08	539.00	-7.7	3,561	-0.22%
2021/12/07	6	520.00	6	518.83	520.00	0	3,513	0.00%
2021/12/06	4	506.75	2.2	510.65	511.00	1.8	3,505	0.05%
2021/12/03	17.2	520.49	13	519.23	512.00	4.2	3,538	0.12%
2021/12/02	30.3	538.32	16.1	528.31	517.00	14.2	3,544	0.40%
2021/12/01	15	550.40	14.1	550.16	557.00	1	3,534	0.03%
2021/11/30	17	550.24	25.8	549.77	548.00	-8.8	3,521	-0.25%
2021/11/29	13	515.31	21.1	523.00	536.00	-8.1	3,468	-0.23%
2021/11/26	24.1	518.09	26	516.12	501.00	-1.9	3,450	-0.05%
2021/11/25	10.1	522.32	10	524.40	520.00	0.1	3,382	0.00%
2021/11/24	20.1	519.05	19.2	519.55	518.00	0.9	3,344	0.03%
2021/11/23	32.1	520.74	27.1	517.34	514.00	5.1	3,305	0.15%
2021/11/22	22	513.42	26.7	520.40	530.00	-4.7	3,247	-0.14%
2021/11/19	22	493.66	22.4	494.01	495.00	-0.4	3,109	-0.01%
2021/11/18	19.2	483.25	27.3	481.14	490.00	-8.1	3,002	-0.27%
2021/11/17	7.1	466.10	5	463.10	464.00	2.1	2,894	0.07%
2021/11/16	9.1	463.34	11.6	463.91	466.00	-2.6	2,881	-0.09%
2021/11/15	19.1	456.88	23.2	459.77	455.50	-4.1	2,862	-0.14%
2021/11/12	26.2	443.48	35.3	445.35	448.00	-9.1	2,833	-0.32%
2021/11/11	6.5	422.68	0	425.50	418.50	6.5	2,747	0.24%
2021/11/10	2	423.35	2.1	428.62	429.50	0	2,767	0.00%
2021/11/09	4	420.50	10.5	419.95	420.50	-6.5	2,768	-0.23%
2021/11/08	4	425.24	3	420.67	419.00	1	2,850	0.04%
2021/11/05	2.1	422.54	3	425.00	421.50	-0.9	2,861	-0.03%
2021/11/04	6	417.25	8	418.69	416.50	-2	2,873	-0.07%
2021/11/03	5.5	438.71	5	433.50	426.00	0.5	2,861	0.02%
2021/11/02	32.2	450.13	12.2	443.03	434.00	20	2,841	0.70%
2021/11/01	3.2	440.35	24.2	439.09	444.50	-20.9	2,769	-0.76%
2021/10/29	27	431.61	28.1	435.42	427.50	-1.1	2,741	-0.04%
2021/10/28	29	432.40	14	432.32	427.00	15	2,712	0.55%
2021/10/27	13	428.39	14.2	432.73	440.00	-1.2	2,667	-0.04%
2021/10/26	21	403.52	40.1	409.44	420.00	-19.1	2,587	-0.74%
2021/10/25	10	391.79	11.1	391.32	393.00	-1	2,500	-0.04%
2021/10/22	3	388.33	4	387.76	388.00	-1	2,517	-0.04%
2021/10/21	9.1	394.29	9	398.23	391.00	0	2,518	0.00%
2021/10/20	14	392.54	4	394.50	391.50	10	2,501	0.40%
2021/10/19	5	392.90	17.1	396.47	399.00	-12.1	2,515	-0.48%
2021/10/18	5	387.09	3	384.33	381.50	2	2,508	0.08%
2021/10/15	5.1	387.07	3	386.07	384.00	2.1	2,513	0.08%
2021/10/14	2	385.00	7.1	385.64	384.50	-5.1	2,529	-0.20%
2021/10/13	20.2	384.08	18	382.50	380.50	2.2	2,536	0.09%
2021/10/12	19.1	387.89	16.2	386.50	392.00	2.9	2,520	0.12%
2021/10/08	17.3	398.05	9	399.83	386.00	8.3	2,490	0.33%
2021/10/07	11	405.68	5	408.60	413.00	6	2,439	0.25%
2021/10/06	8.3	395.88	9	394.89	398.00	-0.7	2,436	-0.03%
2021/10/05	3.1	382.22	9	385.17	389.00	-5.9	2,429	-0.24%
2021/10/04	16.1	388.80	14.1	389.10	383.00	2	2,471	0.08%
2021/10/01	10.3	397.52	4	398.50	387.50	6.3	2,506	0.25%
2021/09/30	12.2	411.35	14	409.75	412.00	-1.8	2,476	-0.07%
2021/09/29	14.6	409.41	15.1	408.33	404.50	-0.5	2,493	-0.02%
2021/09/28	13.4	439.36	9.4	440.35	431.00	4	2,523	0.16%
2021/09/27	6.4	457.42	4.2	457.56	454.00	2.2	2,539	0.09%
2021/09/24	13	454.54	14	457.85	454.00	-1	2,564	-0.04%
2021/09/23	11.2	456.14	10	449.10	446.50	1.2	2,583	0.04%
2021/09/22	15.3	447.83	12.1	451.29	452.50	3.3	2,616	0.13%
2021/09/17	5.4	455.58	8	457.75	464.50	-2.6	2,630	-0.10%
2021/09/16	17.6	455.51	13	456.19	450.00	4.6	2,773	0.17%
2021/09/15	12.8	468.53	26.1	469.68	460.00	-13.2	2,780	-0.48%
2021/09/14	5.1	500.50	6.3	496.43	490.00	-1.2	2,754	-0.04%
2021/09/13	8.1	507.36	6	507.67	500.00	2.1	2,774	0.07%
2021/09/10	10	501.70	11	503.27	504.00	-1	2,808	-0.04%
2021/09/09	6.1	504.45	5	502.00	496.50	1.1	2,819	0.04%
2021/09/08	37.2	509.57	20.2	506.79	498.50	17	2,832	0.60%
2021/09/07	11	523.24	15.1	521.73	523.00	-4	2,797	-0.14%
2021/09/06	39.5	534.05	27.6	538.69	524.00	11.9	2,768	0.43%
2021/09/03	26	530.31	22.2	529.62	526.00	3.9	2,718	0.14%
2021/09/02	15.1	522.97	18	525.45	516.00	-2.9	2,713	-0.11%
2021/09/01	19.2	514.05	20	517.56	518.00	-0.8	2,674	-0.03%
2021/08/31	4	482.25	2	481.75	483.50	2	2,670	0.07%
2021/08/30	2.3	476.06	2	474.50	476.00	0.3	2,700	0.01%
2021/08/27	11.4	477.22	6	479.67	476.00	5.3	2,725	0.20%
2021/08/26	3.4	475.75	6	476.35	468.50	-2.6	2,755	-0.10%
2021/08/25	5.1	486.83	5	487.50	492.00	0	2,777	0.00%
2021/08/24	5	488.60	4	486.02	487.00	1	2,862	0.03%
2021/08/23	6	476.42	6	478.58	482.50	0	2,880	0.00%
2021/08/20	5	463.80	6	462.42	467.00	-1	2,895	-0.03%
2021/08/19	9.4	471.32	6	473.42	455.00	3.4	2,896	0.12%
2021/08/18	10	475.20	11.2	479.45	486.00	-1.2	2,922	-0.04%
2021/08/17	8	482.61	7	482.64	471.00	1	2,958	0.03%
2021/08/16	7.1	489.95	5	492.80	481.00	2.1	3,019	0.07%
2021/08/13	5	500.79	6	500.58	504.00	-1	3,009	-0.03%
2021/08/12	8.5	487.35	34.3	464.30	511.00	-25.8	3,027	-0.85%
2021/08/11	2.2	503.78	2.2	506.81	493.00	0	2,977	0.00%
2021/08/10	13.2	511.74	6	513.17	503.00	7.2	3,012	0.24%
2021/08/09	5	521.40	3	524.33	523.00	2	3,046	0.07%
2021/08/06	6	520.00	5	516.83	523.00	1	3,104	0.03%
2021/08/05	0.2	520.71	1	519.00	517.00	-0.8	3,155	-0.03%
2021/08/04	6.1	522.88	5.1	526.20	526.00	1	3,227	0.03%
2021/08/03	4	525.49	3	525.33	525.00	1	3,289	0.03%
2021/08/02	0	521.00	1.1	521.04	526.00	-1.1	3,315	-0.03%
2021/07/30	9	522.00	1	520.12	519.00	8	3,344	0.24%
2021/07/29	0.2	522.24	0	0.00	527.00	0.2	3,387	0.01%
2021/07/28	4.3	529.14	6	528.00	528.00	-1.7	3,444	-0.05%
2021/07/27	4	565.25	7.2	570.97	553.00	-3.2	3,497	-0.09%
2021/07/26	1.2	568.74	1.1	567.98	564.00	0.1	3,555	0.00%
2021/07/23	8.2	564.53	2	567.06	561.00	6.1	3,647	0.17%
2021/07/22	3.1	552.40	6.1	556.50	562.00	-2.9	3,753	-0.08%
2021/07/21	6	544.54	10.1	546.21	542.00	-4.1	3,788	-0.11%
2021/07/20	16.3	556.11	9.1	554.03	543.00	7.2	3,916	0.18%
2021/07/19	14.2	570.85	13	570.92	568.00	1.2	3,916	0.03%
2021/07/16	6	570.51	10.4	575.80	578.00	-4.4	3,927	-0.11%
2021/07/15	20	569.90	12	571.92	567.00	8	3,947	0.20%
2021/07/14	24	566.54	15.1	565.41	563.00	8.9	3,947	0.23%
2021/07/13	13.2	573.56	17.1	575.76	564.00	-3.9	3,982	-0.10%
2021/07/12	20.4	569.35	22	574.36	568.00	-1.6	4,169	-0.04%
2021/07/09	34.2	578.61	17.1	580.24	570.00	17.1	4,325	0.39%
2021/07/08	16.2	617.64	17.4	611.48	600.00	-1.2	4,275	-0.03%
2021/07/07	5.1	590.35	7	592.71	598.00	-1.9	4,193	-0.05%
2021/07/06	5.5	590.97	11.3	591.44	590.00	-5.8	4,171	-0.14%
2021/07/05	10.8	594.88	18.7	595.82	598.00	-7.9	4,158	-0.19%
2021/07/02	7.2	569.08	11.1	569.44	583.00	-3.9	4,079	-0.10%
2021/07/01	12.2	560.11	9.2	555.36	550.00	3	4,034	0.07%
2021/06/30	20.1	566.86	14	567.36	564.00	6.1	4,017	0.15%
2021/06/29	20.1	581.51	13.7	579.51	572.00	6.4	3,991	0.16%
2021/06/28	19.3	580.63	13.1	584.83	582.00	6.3	3,963	0.16%
2021/06/25	33.2	583.14	52.3	582.64	588.00	-19.2	3,942	-0.49%
2021/06/24	24	539.05	17.1	540.65	546.00	7	3,807	0.18%
2021/06/23	9	524.56	14.3	524.30	528.00	-5.3	3,744	-0.14%
2021/06/22	6	521.66	2	516.00	512.00	4	3,715	0.11%
2021/06/21	10	515.31	13.1	519.96	522.00	-3.1	3,696	-0.08%
2021/06/18	9.1	525.31	11	523.73	520.00	-1.9	3,660	-0.05%
2021/06/17	13	519.61	15.4	516.04	527.00	-2.3	3,644	-0.06%
2021/06/16	16	509.38	13	509.16	506.00	3	3,617	0.08%
2021/06/15	10.1	519.54	16	521.81	521.00	-5.9	3,607	-0.16%
2021/06/11	13	514.62	9	516.33	514.00	4	3,603	0.11%
2021/06/10	10.1	515.51	22	517.58	520.00	-12	3,583	-0.33%
2021/06/09	11	507.91	10.4	509.53	505.00	0.6	3,547	0.02%
2021/06/08	28	513.89	20.7	514.23	513.00	7.3	3,537	0.21%
2021/06/07	10	488.16	16.2	492.82	497.00	-6.2	3,468	-0.18%
2021/06/04	4	489.13	6.2	491.38	492.50	-2.2	3,465	-0.06%
2021/06/03	11	491.45	9	492.93	488.50	2	3,490	0.06%
2021/06/02	23	493.04	24.1	493.18	493.00	-1.1	3,465	-0.03%
2021/06/01	15.1	486.31	21.2	486.71	486.00	-6.2	3,435	-0.18%
2021/05/31	7.1	460.43	4.1	464.23	467.00	3	3,376	0.09%
2021/05/28	8.2	461.46	7.1	463.37	458.00	1.2	3,384	0.03%
2021/05/27	7	459.93	5	462.19	460.50	2	3,390	0.06%
2021/05/26	19	457.16	21.3	461.60	465.50	-2.3	3,402	-0.07%
2021/05/25	16.2	459.20	14	458.53	455.00	2.2	3,388	0.07%
2021/05/24	16	435.79	25	431.98	442.50	-9	3,371	-0.27%
2021/05/21	13	415.46	14	414.29	413.50	-1	3,308	-0.03%
2021/05/20	20.1	406.59	23	406.25	403.50	-2.9	3,343	-0.09%
2021/05/19	13.3	391.66	13.2	392.56	398.00	0.1	3,409	0.00%
2021/05/18	15.1	386.68	20.2	387.03	397.50	-5	3,424	-0.15%
2021/05/17	22.3	376.17	6.1	388.39	369.00	16.2	3,416	0.47%
2021/05/14	13.1	416.18	15	420.57	409.50	-1.9	3,420	-0.06%
2021/05/13	17	414.56	20.2	414.05	423.00	-3.1	3,401	-0.09%
2021/05/12	17.2	434.01	15.6	428.71	410.00	1.6	3,509	0.05%
2021/05/11	19.4	454.41	12	452.01	441.50	7.4	3,460	0.21%
2021/05/10	8.1	483.42	6.1	480.35	480.00	2	3,436	0.06%
2021/05/07	13.4	489.07	12	488.58	494.00	1.3	3,442	0.04%
2021/05/06	6.3	478.33	6	478.33	474.50	0.3	3,464	0.01%
2021/05/05	12.2	492.12	13.2	491.19	477.00	-1	3,451	-0.03%
2021/05/04	24.6	509.61	18.6	505.38	497.00	6	3,442	0.18%
2021/05/03	11.1	528.40	21.1	520.58	510.00	-9.9	3,473	-0.29%
2021/04/29	21.3	555.25	20.3	557.30	550.00	1	3,543	0.03%
2021/04/28	14.3	545.53	24.6	547.19	551.00	-10.3	3,500	-0.29%
2021/04/27	28.1	530.32	36.2	528.67	529.00	-8.2	3,428	-0.24%
2021/04/26	21.3	528.29	21.9	529.73	533.00	-0.6	3,445	-0.02%
2021/04/23	11.1	490.60	18	494.00	503.00	-6.9	3,376	-0.20%
2021/04/22	9.5	494.63	9.4	494.99	483.00	0.1	3,441	0.00%
2021/04/21	16.4	497.41	4	500.49	490.00	12.3	3,461	0.36%
2021/04/20	8.1	516.99	4	516.00	511.00	4.1	3,465	0.12%
2021/04/19	12.2	529.29	12.4	525.33	515.00	-0.1	3,530	0.00%
2021/04/16	46.6	531.16	43.5	534.44	520.00	3.1	3,617	0.09%
2021/04/15	26.4	506.31	53.3	505.21	525.00	-26.9	3,527	-0.76%
2021/04/14	10	480.10	12.1	481.98	477.50	-2.1	3,408	-0.06%
2021/04/13	2.2	477.10	0	0.00	477.00	2.2	3,487	0.06%
2021/04/12	2	480.73	1.2	477.10	477.00	0.8	3,498	0.02%
2021/04/09	3.1	480.84	19.1	479.63	479.50	-16	3,529	-0.45%
2021/04/08	7.2	476.41	4	478.38	478.50	3.2	3,553	0.09%
2021/04/07	2.2	470.13	1	470.00	470.00	1.2	3,550	0.03%
2021/04/06	20.2	476.94	2.1	472.47	473.00	18.1	3,566	0.51%
2021/04/01	6.1	480.46	1.1	483.55	480.00	5	3,569	0.14%
2021/03/31	12.1	486.46	2	483.26	484.00	10.1	3,573	0.28%
2021/03/30	8	488.19	13.2	491.26	489.00	-5.2	3,573	-0.15%
2021/03/29	4	480.75	3.2	482.13	481.00	0.9	3,566	0.02%
2021/03/26	1.1	469.46	2.4	466.93	467.50	-1.4	3,575	-0.04%
2021/03/25	0.1	469.42	5	469.50	467.00	-4.9	3,613	-0.14%
2021/03/24	1.1	465.91	1.1	464.31	470.50	0.1	3,682	0.00%
2021/03/23	4.2	463.63	2.5	468.30	463.00	1.7	3,712	0.05%
2021/03/22	3	467.68	2.7	469.01	468.50	0.3	3,760	0.01%
2021/03/19	2.1	473.34	1	474.00	474.00	1.1	3,829	0.03%
2021/03/18	1	479.57	3	481.67	479.00	-2	3,852	-0.05%
2021/03/17	2	481.75	7.1	484.92	480.50	-5.1	3,930	-0.13%
2021/03/16	5.1	479.73	8.1	480.46	482.50	-2.9	3,939	-0.07%
2021/03/15	1.1	477.67	5	479.40	479.00	-4	3,963	-0.10%
2021/03/12	17.2	480.69	2	481.54	483.00	15.2	4,019	0.38%
2021/03/11	3.1	488.66	2	486.25	487.50	1.1	4,077	0.03%
2021/03/10	0	486.81	1	495.50	485.00	-1	4,117	-0.02%
2021/03/09	11	490.05	12.7	489.52	491.50	-1.7	4,166	-0.04%
2021/03/08	9	486.44	6.1	487.57	480.50	2.9	4,184	0.07%
2021/03/05	0	487.21	7	487.00	483.00	-7	4,272	-0.16%
2021/03/04	8.4	484.67	2	494.50	487.50	6.4	4,400	0.15%
2021/03/03	5	497.33	11.2	493.24	498.50	-6.2	4,661	-0.13%
2021/03/02	11	492.55	6.1	487.73	483.00	4.9	4,671	0.10%
2021/02/26	8.8	497.57	9.4	498.84	494.00	-0.5	4,696	-0.01%
2021/02/25	21	496.33	7.6	498.39	506.00	13.4	4,756	0.28%
2021/02/24	9.1	510.41	15.4	504.23	496.00	-6.3	4,786	-0.13%
2021/02/23	14.1	509.37	7.3	511.73	512.00	6.7	4,781	0.14%
2021/02/22	13.6	520.15	19.6	518.11	514.00	-6	4,818	-0.12%
2021/02/19	14.1	511.94	19.1	512.79	510.00	-5	4,871	-0.10%
2021/02/18	12	491.95	26.1	493.30	496.50	-14.1	4,805	-0.29%
2021/02/17	8	474.14	6	478.33	482.00	2	4,817	0.04%
2021/02/05	30	486.18	17	485.85	477.00	13	4,874	0.27%
2021/02/04	14.5	503.90	14	503.75	497.50	0.5	4,900	0.01%
2021/02/03	36.4	511.70	37.1	514.25	503.00	-0.7	4,883	-0.01%
2021/02/02	10.2	495.46	9	494.94	491.00	1.2	4,799	0.03%
2021/02/01	7	485.21	23.1	488.07	491.50	-16.1	4,868	-0.33%
2021/01/29	12	485.87	9	487.72	482.00	3	4,875	0.06%
2021/01/28	24.1	482.79	20.2	485.46	487.00	3.9	4,882	0.08%
2021/01/27	10.1	485.99	9.1	486.17	484.50	1	4,888	0.02%
2021/01/26	7.1	491.68	9.1	488.07	482.00	-2	4,894	-0.04%
2021/01/25	15.5	497.33	48.1	496.09	490.00	-32.5	4,905	-0.66%
2021/01/22	33.2	483.42	55.4	475.65	493.00	-22.2	4,857	-0.46%
2021/01/21	16.3	453.05	22.9	453.22	454.50	-6.6	4,766	-0.14%
2021/01/20	24.4	456.78	10.6	455.09	452.00	13.8	4,759	0.29%
2021/01/19	19.8	472.83	15	473.13	471.00	4.8	4,749	0.10%
2021/01/18	52.2	460.16	17.1	458.67	462.00	35.1	4,773	0.74%
2021/01/15	10.3	476.32	16.4	483.68	468.00	-6.1	4,790	-0.13%
2021/01/14	26.3	497.03	14.4	500.28	492.00	11.9	4,791	0.25%
2021/01/13	35.3	501.25	26	500.21	502.00	9.3	4,790	0.19%
2021/01/12	25.2	492.96	30.4	491.19	489.00	-5.2	4,789	-0.11%
2021/01/11	29.4	502.90	31.6	501.70	490.00	-2.3	4,786	-0.05%
2021/01/08	47.6	523.68	41.7	524.18	518.00	5.9	4,753	0.12%
2021/01/07	25.6	538.90	26.1	539.96	539.00	-0.5	4,672	-0.01%
2021/01/06	52.7	559.44	49	555.02	550.00	3.7	4,659	0.08%
2021/01/05	11	572.55	7.1	572.58	574.00	4	4,653	0.09%
2021/01/04	13	572.92	13	575.00	571.00	0	4,791	0.00%
2020/12/31	20	570.45	11	570.82	567.00	9	4,877	0.18%
2020/12/30	10.1	564.59	7	564.00	568.00	3.1	4,875	0.06%
2020/12/29	7.2	568.26	8.1	568.04	562.00	-0.9	4,904	-0.02%
2020/12/28	7	569.57	8.4	568.56	571.00	-1.4	4,930	-0.03%
2020/12/25	7.2	566.74	8	566.38	569.00	-0.8	4,955	-0.02%
2020/12/24	14	570.93	11	571.09	564.00	3	4,982	0.06%
2020/12/23	6	566.83	6	567.00	568.00	0	5,008	0.00%
2020/12/22	10.9	576.36	7	575.16	566.00	3.9	5,091	0.08%
2020/12/21	9.1	584.01	10	585.00	582.00	-1	5,123	-0.02%
2020/12/18	23.2	575.74	31.2	577.03	579.00	-8	5,128	-0.16%
2020/12/17	8.5	562.78	6	561.83	562.00	2.5	5,119	0.05%
2020/12/16	24.3	571.35	19	573.00	567.00	5.3	5,197	0.10%
2020/12/15	26.2	569.91	18	570.78	560.00	8.2	5,206	0.16%
2020/12/14	17.1	592.11	21	589.95	584.00	-3.9	5,224	-0.08%
2020/12/11	41.2	597.34	19	598.95	590.00	22.1	5,305	0.42%
2020/12/10	14.1	612.80	9	614.44	611.00	5.1	5,279	0.10%
2020/12/09	8.2	622.24	11	620.91	622.00	-2.8	5,346	-0.05%
2020/12/08	25	623.57	26.1	625.38	618.00	-1	5,412	-0.02%
2020/12/07	24.3	617.03	16	618.69	613.00	8.3	5,427	0.15%
2020/12/04	11.8	639.43	12	641.75	637.00	-0.2	5,424	0.00%
2020/12/03	16	640.62	14	643.42	637.00	2	5,489	0.04%
2020/12/02	18.3	638.34	11	637.27	633.00	7.3	5,511	0.13%
2020/12/01	22.5	641.38	24.1	643.10	641.00	-1.6	5,553	-0.03%
2020/11/30	44.4	649.50	40	645.68	636.00	4.4	5,534	0.08%
2020/11/27	85.1	653.09	73.1	645.62	663.00	12	5,516	0.22%
2020/11/26	12.1	610.26	12	606.75	615.00	0.1	5,365	0.00%
2020/11/25	9	602.65	7	606.71	595.00	2	5,445	0.04%
2020/11/24	19.1	603.80	27.3	604.84	601.00	-8.2	5,497	-0.15%
2020/11/23	21.2	598.08	12	602.33	592.00	9.2	5,478	0.17%
2020/11/20	8.1	595.40	4	593.00	593.00	4.1	5,466	0.07%
2020/11/19	7.1	608.97	7.3	608.03	603.00	-0.2	5,497	0.00%
2020/11/18	18.2	606.79	34.2	604.45	609.00	-16	5,527	-0.29%
2020/11/17	9.2	596.31	8	595.75	590.00	1.2	5,517	0.02%
2020/11/16	12.3	595.80	14	597.50	589.00	-1.7	5,637	-0.03%
2020/11/13	22	590.09	32	589.91	591.00	-10	5,691	-0.18%
2020/11/12	11	580.45	25	579.32	583.00	-14	5,756	-0.24%
2020/11/11	7	575.87	6	578.83	578.00	1	5,725	0.02%
2020/11/10	25	585.13	11	585.18	579.00	14	5,836	0.24%
2020/11/09	18	592.50	37.1	592.55	598.00	-19.1	5,814	-0.33%
2020/11/06	21	571.95	11	571.91	569.00	10	5,792	0.17%
2020/11/05	11	577.82	12	578.50	576.00	-1	5,819	-0.02%
2020/11/04	19	569.63	27	571.85	577.00	-8	5,941	-0.13%
2020/11/03	9	557.58	19	561.11	565.00	-10	6,090	-0.16%
2020/11/02	23	550.17	14	555.57	546.00	9	6,177	0.15%
2020/10/30	15.2	566.63	11	568.45	561.00	4.2	6,202	0.07%
2020/10/29	9	577.89	8	575.00	581.00	1	6,258	0.02%
2020/10/28	19	588.11	21	587.86	586.00	-2	6,293	-0.03%
2020/10/27	20	587.60	23	587.70	594.00	-3	6,374	-0.05%
2020/10/26	25.1	591.42	32	594.88	585.00	-6.9	6,457	-0.11%
2020/10/23	21	582.05	38	581.63	587.00	-17	6,507	-0.26%
2020/10/22	34	568.21	43	564.40	575.00	-9	6,670	-0.13%
2020/10/21	23	555.87	25	557.32	555.00	-2	6,800	-0.03%
2020/10/20	9	544.25	5	546.00	550.00	4	6,999	0.06%
2020/10/19	19	546.32	19	548.05	551.00	0	7,198	0.00%
2020/10/16	26	557.04	22	558.09	535.00	4	7,283	0.05%
2020/10/15	15	569.33	12	568.58	567.00	3	7,279	0.04%
2020/10/14	12	573.50	8.4	572.88	568.00	3.6	7,306	0.05%
2020/10/13	30	568.57	25	568.12	569.00	5	7,319	0.07%
2020/10/12	43	577.00	18	573.83	569.00	25	7,342	0.34%
2020/10/08	31	616.71	32	613.00	606.00	-1	7,296	-0.01%
2020/10/07	13	594.23	16	594.25	599.00	-3	7,291	-0.04%
2020/10/06	12	591.92	10.2	594.55	590.00	1.8	7,370	0.02%
2020/10/05	17	589.59	14.1	590.50	586.00	2.9	7,537	0.04%
2020/09/30	10.1	581.76	8	583.25	586.00	2.1	7,649	0.03%
2020/09/29	5	585.60	7.2	588.78	586.00	-2.2	7,868	-0.03%
2020/09/28	7	581.71	11	583.36	581.00	-4	7,979	-0.05%
2020/09/25	24	579.50	20	575.85	579.00	4	8,058	0.05%
2020/09/24	22	597.09	14.1	594.50	584.00	7.9	8,127	0.10%
2020/09/23	9	614.67	10	615.00	610.00	-1	8,220	-0.01%
2020/09/22	13	610.31	8.1	609.79	611.00	4.9	8,420	0.06%
2020/09/21	32	620.47	40.1	621.84	615.00	-8.1	8,551	-0.09%
2020/09/18	11	605.18	14	605.71	608.00	-3	8,617	-0.03%
2020/09/17	17.1	608.25	14	606.21	598.00	3.1	8,841	0.04%
2020/09/16	19	608.42	22	605.45	613.00	-3	8,885	-0.03%
2020/09/15	19.1	594.73	10	594.50	591.00	9.1	8,933	0.10%
2020/09/14	19	592.74	33	595.64	597.00	-14	9,134	-0.15%
2020/09/11	16	576.50	24	579.42	585.00	-8	9,156	-0.09%
2020/09/10	27	575.78	17	573.65	566.00	10	9,256	0.11%
2020/09/09	27	569.59	19	569.74	576.00	8	9,527	0.08%
2020/09/08	19	589.63	25	590.28	581.00	-6	9,557	-0.06%
2020/09/07	24	577.88	8.5	574.94	571.00	15.5	9,562	0.16%
2020/09/04	22	588.68	18	589.11	592.00	4	9,598	0.04%
2020/09/03	17	616.94	15	616.13	609.00	2	9,594	0.02%
2020/09/02	22	615.45	24	616.54	620.00	-2	9,637	-0.02%
2020/09/01	16	594.81	25.1	588.20	598.00	-9.1	9,674	-0.09%
2020/08/31	14.1	585.94	11	587.18	572.00	3.1	9,660	0.03%
2020/08/28	15.1	613.75	11	611.73	601.00	4.1	9,672	0.04%
2020/08/27	13	633.85	19	636.05	634.00	-6	9,861	-0.06%
2020/08/26	12	628.92	11	628.64	626.00	1	10,059	0.01%
2020/08/25	18	630.06	17	630.06	634.00	1	10,124	0.01%
2020/08/24	16	619.13	17	622.12	629.00	-1	10,108	-0.01%
2020/08/21	20	612.70	17	611.41	613.00	3	10,137	0.03%
2020/08/20	19	613.68	17	609.00	593.00	2	10,083	0.02%
2020/08/19	24	633.25	26	635.77	640.00	-2	9,977	-0.02%
2020/08/18	42.1	628.29	27	629.22	617.00	15.1	9,929	0.15%
2020/08/17	21.2	667.49	10	667.20	665.00	11.2	9,841	0.11%
2020/08/14	16	667.38	32	668.00	677.00	-16	9,837	-0.16%
2020/08/13	12	658.92	7	659.86	650.00	5	9,788	0.05%
2020/08/12	4	655.75	6	658.17	656.00	-2	9,829	-0.02%
2020/08/11	22	656.18	17	656.29	652.00	5	9,880	0.05%
2020/08/10	33.1	666.36	27	664.74	662.00	6.1	9,942	0.06%
2020/08/07	36	658.06	29	663.17	661.00	7	9,921	0.07%
2020/08/06	29.1	694.38	21	693.14	682.00	8.1	9,839	0.08%
2020/08/05	7	691.57	5	690.40	686.00	2	9,838	0.02%
2020/08/04	16	683.88	32	685.84	693.00	-16	9,891	-0.16%
2020/08/03	16	669.06	8	673.25	667.00	8	9,925	0.08%
2020/07/31	10	676.20	22	674.59	678.00	-12	9,994	-0.12%
2020/07/30	24	672.58	20	673.30	668.00	4	9,963	0.04%
2020/07/29	33	665.52	30.1	668.42	679.00	2.9	9,928	0.03%
2020/07/28	47	684.57	43.1	683.11	667.00	3.9	9,888	0.04%
2020/07/27	36	658.64	48.1	650.61	669.00	-12.1	9,824	-0.12%
2020/07/24	43.1	660.15	33	647.52	630.00	10.1	9,696	0.10%
2020/07/23	31.1	689.11	46	681.02	679.00	-14.9	9,550	-0.16%
2020/07/22	68.1	760.37	47	745.96	715.00	21.1	9,418	0.22%
2020/07/21	13	773.54	18	770.00	779.00	-5	9,337	-0.05%
2020/07/20	22	740.64	31	745.74	740.00	-9	9,347	-0.10%
2020/07/17	9.2	744.96	6	755.83	725.00	3.2	9,421	0.03%
2020/07/16	22	752.23	22	759.95	760.00	0	9,509	0.00%
2020/07/15	53.2	776.43	50	777.38	756.00	3.2	9,495	0.03%
2020/07/14	46	781.93	46.1	782.87	781.00	-0.1	9,549	0.00%
2020/07/13	43	793.28	38	786.68	777.00	5	9,517	0.05%
2020/07/10	57.1	788.48	31	777.55	773.00	26.1	9,473	0.28%
2020/07/09	52	819.46	53	819.89	818.00	-1	9,323	-0.01%
2020/07/08	60	802.98	73	801.78	804.00	-13	9,208	-0.14%
2020/07/07	47	770.06	40	763.00	761.00	7	9,005	0.08%
2020/07/06	25	750.04	31	755.90	760.00	-6	9,093	-0.07%
2020/07/03	34	752.24	28.1	751.34	741.00	6	9,133	0.07%
2020/07/02	42	752.93	41	752.24	753.00	1	9,191	0.01%
2020/07/01	42	727.64	46	730.76	733.00	-4	9,239	-0.04%
2020/06/30	36	693.58	47.2	695.03	700.00	-11.2	9,140	-0.12%
2020/06/29	57	677.25	27	674.07	677.00	30	9,160	0.33%
2020/06/24	71	675.82	75	675.84	690.00	-4	9,175	-0.04%
2020/06/23	27	639.48	44	643.52	639.00	-17	9,166	-0.19%
2020/06/22	37	634.24	27	635.96	630.00	10	9,280	0.11%
2020/06/19	41	649.44	49	643.53	627.00	-8	9,347	-0.09%
2020/06/18	12	616.75	16	617.50	620.00	-4	9,180	-0.04%
2020/06/17	30.1	616.10	19	616.00	612.00	11.1	9,294	0.12%
2020/06/16	69	612.28	93	613.75	627.00	-24	9,253	-0.26%
2020/06/15	36	578.33	33	581.55	570.00	3	9,157	0.03%
2020/06/12	26	566.19	20.1	563.10	583.00	6	9,291	0.06%
2020/06/11	40	584.68	30	586.17	572.00	10	9,417	0.11%
2020/06/10	8	583.38	27	585.52	590.00	-19	9,442	-0.20%
2020/06/09	26	581.77	15	582.93	575.00	11	9,519	0.12%
2020/06/08	41	578.05	29	583.45	578.00	12	9,576	0.13%
2020/06/05	28	567.07	28	570.29	569.00	0	9,508	0.00%
2020/06/04	32	566.56	28	566.21	561.00	4	9,544	0.04%
2020/06/03	64	572.00	74	573.05	566.00	-10	9,544	-0.10%
2020/06/02	31	535.84	57	535.19	553.00	-26	9,336	-0.28%
2020/06/01	9	494.83	24	497.25	503.00	-15	9,186	-0.16%
2020/05/29	7	478.36	2	480.00	482.50	5	9,197	0.05%
2020/05/28	11	488.32	10.5	485.56	481.00	0.5	9,267	0.01%
2020/05/27	21	476.83	21	475.69	477.00	0	9,336	0.00%
2020/05/26	8	486.31	8	484.19	477.50	0	9,446	0.00%
2020/05/25	15	473.77	18	471.94	479.00	-3	9,547	-0.03%
2020/05/22	10.2	474.92	8	475.31	475.00	2.2	9,620	0.02%
2020/05/21	17	491.26	11	489.27	486.50	6	9,608	0.06%
2020/05/20	10	479.75	13	483.46	490.00	-3	9,650	-0.03%
2020/05/19	25	477.78	20.2	475.74	475.50	4.8	9,728	0.05%
2020/05/18	22	479.48	22	472.20	464.50	0	9,709	0.00%
2020/05/15	7	503.64	11	500.95	493.00	-4	9,652	-0.04%
2020/05/14	29	504.97	28	503.68	498.50	1	9,603	0.01%
2020/05/13	41	496.60	46	499.59	504.00	-5	9,530	-0.05%
2020/05/12	33	508.06	32	508.38	500.00	1	9,510	0.01%
2020/05/11	26	501.29	18	501.81	508.00	8	9,533	0.08%
2020/05/08	30	492.80	32	495.89	490.00	-2	9,472	-0.02%
2020/05/07	31	481.60	33	481.35	485.50	-2	9,440	-0.02%
2020/05/06	10	467.45	13	467.88	467.00	-3	9,392	-0.03%
2020/05/05	14	472.64	12	474.29	465.00	2	9,437	0.02%
2020/05/04	19	468.82	16	471.50	471.50	3	9,433	0.03%
2020/04/30	15	476.22	24.1	475.67	485.50	-9.1	9,440	-0.10%
2020/04/29	13	457.96	21	458.55	458.00	-8	9,384	-0.09%
2020/04/28	13	451.08	23	452.67	448.50	-10	9,394	-0.11%
2020/04/27	30	443.07	19	439.76	452.00	11	9,447	0.12%
2020/04/24	17	432.68	8.2	431.83	431.00	8.8	9,442	0.09%
2020/04/23	11.1	444.53	16	442.47	440.50	-4.9	9,435	-0.05%
2020/04/22	12	439.33	13	440.27	444.00	-1	9,413	-0.01%
2020/04/21	46	448.37	15	449.33	443.00	31	9,355	0.33%
2020/04/20	29.1	460.61	23	459.93	463.00	6.1	9,315	0.07%
2020/04/17	38.1	471.33	34	466.71	465.50	4.1	9,337	0.04%
2020/04/16	22	464.57	27	466.70	470.00	-5	9,371	-0.05%
2020/04/15	26	459.75	41	460.23	460.00	-15	9,472	-0.16%
2020/04/14	10	452.75	23.1	455.45	452.00	-13.1	9,522	-0.14%
2020/04/13	14	448.82	17	450.94	439.50	-3	9,684	-0.03%
2020/04/10	32.1	448.63	29	450.03	445.50	3.1	9,730	0.03%
2020/04/09	66	464.83	55	461.88	445.00	11	9,862	0.11%
2020/04/08	35	458.39	35	459.80	465.00	0	9,795	0.00%
2020/04/07	90	460.72	79.5	460.30	456.00	10.5	9,855	0.11%
2020/04/06	48	430.55	43	425.63	443.50	5	9,765	0.05%
2020/04/01	25.3	410.44	31.3	412.18	414.50	-6	9,592	-0.06%
2020/03/31	27	410.41	29.3	412.39	413.00	-2.3	9,512	-0.02%
2020/03/30	28	398.52	25	398.24	403.50	3	9,362	0.03%
2020/03/27	73.1	418.88	60	418.76	410.00	13.1	9,307	0.14%
2020/03/26	41	396.98	43	400.92	419.50	-2	9,148	-0.02%
2020/03/25	49	396.91	35	397.76	403.00	14	9,014	0.16%
2020/03/24	21	362.17	32.1	364.41	371.00	-11.1	9,013	-0.12%
2020/03/23	77	328.68	68.1	328.48	337.50	8.9	9,182	0.10%
2020/03/20	12	317.63	44	323.92	327.00	-32	9,121	-0.35%
2020/03/19	61	306.90	64	317.64	297.50	-3	9,194	-0.03%
2020/03/18	57	341.70	59	341.49	330.50	-2	9,186	-0.02%
2020/03/17	57.1	364.02	53	363.55	345.50	4.1	9,132	0.04%
2020/03/16	40.1	401.67	32	398.22	373.50	8.1	9,172	0.09%
2020/03/13	29.3	395.93	33	399.15	415.00	-3.7	9,244	-0.04%
2020/03/12	53	448.71	51	450.16	432.00	2	9,254	0.02%
2020/03/11	26.5	488.54	23	487.89	480.00	3.5	9,150	0.04%
2020/03/10	45.1	488.11	44	488.43	493.50	1.1	9,218	0.01%
2020/03/09	35.1	502.14	18	505.86	490.00	17.1	9,106	0.19%
2020/03/06	16	517.75	12	517.83	515.00	4	9,014	0.04%
2020/03/05	20	529.15	24	530.71	528.00	-4	9,002	-0.04%
2020/03/04	24.1	509.58	31	508.92	521.00	-6.9	8,965	-0.08%
2020/03/03	16	507.63	18	509.28	507.00	-2	8,905	-0.02%
2020/03/02	38	493.64	60	488.08	489.50	-22	8,856	-0.25%
2020/02/27	54	518.67	13	519.62	505.00	41	8,719	0.47%
2020/02/26	37	547.70	29	545.28	534.00	8	8,612	0.09%
2020/02/25	30	553.03	27	553.34	563.00	3	8,514	0.04%
2020/02/24	12	546.17	12	546.50	551.00	0	8,518	0.00%
2020/02/21	22	548.23	25	551.08	552.00	-3	8,550	-0.03%
2020/02/20	27	544.74	33.9	546.30	547.00	-6.9	8,498	-0.08%
2020/02/19	23	525.09	37	528.68	531.00	-14	8,398	-0.17%
2020/02/18	22	522.77	8	522.00	518.00	14	8,380	0.17%
2020/02/17	32	533.38	23	530.30	530.00	9	8,459	0.11%
2020/02/14	14	541.29	16.1	542.58	545.00	-2.1	8,466	-0.02%
2020/02/13	23	543.61	22	539.77	537.00	1	8,490	0.01%
2020/02/12	19	544.32	35	545.29	547.00	-16	8,550	-0.19%
2020/02/11	11	529.73	20	528.95	531.00	-9	8,481	-0.11%
2020/02/10	20	510.85	19	516.05	522.00	1	8,516	0.01%
2020/02/07	34	522.85	14	523.71	518.00	20	8,532	0.23%
2020/02/06	30	524.20	42	530.40	538.00	-12	8,622	-0.14%
2020/02/05	38	530.68	16	536.94	520.00	22	8,553	0.26%
2020/02/04	35	537.57	31	542.03	535.00	4	8,490	0.05%
2020/02/03	20	523.50	30	520.43	538.00	-10	8,476	-0.12%
2020/01/31	39	538.54	57	539.51	536.00	-18	8,364	-0.21%
2020/01/30	19.1	549.32	14	541.07	531.00	5.1	8,370	0.06%
2020/01/20	28	586.54	47.8	586.90	590.00	-19.8	8,304	-0.24%
2020/01/17	32.8	580.07	21	575.24	572.00	11.8	8,278	0.14%
2020/01/16	24	579.71	28	579.87	589.00	-4	8,323	-0.05%
2020/01/15	21	581.27	11	579.45	573.00	10	8,315	0.12%
2020/01/14	34	585.44	27	586.85	590.00	7	8,322	0.08%
2020/01/13	49	589.47	29	586.62	584.00	20	8,284	0.24%
2020/01/10	49	611.02	41.1	608.82	601.00	7.9	8,273	0.10%
2020/01/09	47	595.53	80.9	593.28	608.00	-33.9	8,201	-0.41%
2020/01/08	17	565.53	16.1	567.78	572.00	0.9	8,170	0.01%
2020/01/07	52.1	560.46	52	556.44	561.00	0.1	8,197	0.00%
2020/01/06	30	574.27	24	573.21	571.00	6	8,113	0.07%
2020/01/03	36	594.18	29	591.24	579.00	7	8,316	0.08%
2020/01/02	21	594.86	32.1	599.98	605.00	-11.1	8,251	-0.13%
2019/12/31	31	572.10	39.1	569.66	587.00	-8.1	8,285	-0.10%
2019/12/30	40	553.65	40	555.23	552.00	0	8,230	0.00%
2019/12/27	7	538.14	25.6	539.37	538.00	-18.6	8,409	-0.22%
2019/12/26	5	536.20	12.2	538.28	540.00	-7.2	8,795	-0.08%
2019/12/25	18	528.78	14.1	529.73	533.00	3.9	8,951	0.04%
2019/12/24	31	541.00	32.2	540.61	531.00	-1.2	8,969	-0.01%
2019/12/23	16	528.44	20	530.05	539.00	-4	8,897	-0.04%
2019/12/20	13	527.23	11.2	526.64	522.00	1.8	8,849	0.02%
2019/12/19	71	530.01	52	530.98	526.00	19	8,823	0.22%
2019/12/18	43	531.95	68.1	532.24	537.00	-25.1	8,791	-0.29%
2019/12/17	26	517.04	21	518.86	519.00	5	8,616	0.06%
2019/12/16	47	508.15	48.1	511.88	522.00	-1.1	8,600	-0.01%
2019/12/13	33	485.32	41	485.70	497.50	-8	8,505	-0.09%
2019/12/12	36	478.08	40.2	479.09	479.50	-4.2	8,352	-0.05%
2019/12/11	67.1	464.13	69	465.83	474.50	-2	8,276	-0.02%
2019/12/10	37	446.53	56.2	447.36	452.50	-19.2	8,191	-0.23%
2019/12/09	21.1	430.60	43	435.05	440.00	-21.9	8,232	-0.27%
2019/12/06	28	418.38	33	416.38	419.50	-5	8,427	-0.06%
2019/12/05	37	417.28	54	417.82	415.50	-17	8,534	-0.20%
2019/12/04	15	400.80	8	400.31	401.00	7	8,612	0.08%
2019/12/03	7	406.43	8	408.06	404.50	-1	8,778	-0.01%
2019/12/02	10.5	404.05	11	405.59	406.00	-0.5	8,878	-0.01%
2019/11/29	11.2	408.86	12	409.08	408.00	-0.8	8,957	-0.01%
2019/11/28	14	411.00	8	409.56	408.00	6	8,974	0.07%
2019/11/27	21	416.64	30	417.33	418.00	-9	9,088	-0.10%
2019/11/26	14	411.50	12	409.54	409.00	2	9,124	0.02%
2019/11/25	15	411.00	16	409.69	409.00	-1	9,288	-0.01%
2019/11/22	21	408.33	13	406.96	405.00	8	9,313	0.09%
2019/11/21	40	406.15	33	409.94	413.50	7	9,357	0.07%
2019/11/20	37	409.59	29	408.22	402.00	8	9,295	0.09%
2019/11/19	17	418.00	29.1	419.25	421.50	-12.1	9,361	-0.13%
2019/11/18	14	417.07	13	414.58	417.00	1	9,581	0.01%
2019/11/15	25	421.14	24	421.63	421.00	1	9,633	0.01%
2019/11/14	31	423.63	22.2	422.73	418.00	8.8	9,708	0.09%
2019/11/13	30.1	422.80	29	425.74	420.00	1.1	9,685	0.01%
2019/11/12	26	419.83	21.1	421.88	425.00	4.9	9,814	0.05%
2019/11/11	52	421.33	32.4	419.38	417.00	19.6	9,980	0.20%
2019/11/08	33	442.45	20	443.93	440.50	13	10,042	0.13%
2019/11/07	44	444.56	52	438.37	443.00	-8	10,167	-0.08%
2019/11/06	45	461.29	33	456.94	455.00	12	10,477	0.11%
2019/11/05	37	468.26	56	468.19	466.50	-19	10,484	-0.18%
2019/11/04	11	451.45	14	452.89	448.00	-3	10,535	-0.03%
2019/11/01	4	448.25	6	448.50	447.00	-2	10,629	-0.02%
2019/10/31	32	449.61	51	449.95	440.00	-19	10,851	-0.18%
2019/10/30	2	444.25	11	442.86	439.50	-9	10,941	-0.08%
2019/10/29	29	445.02	27	445.33	441.00	2	11,084	0.02%
2019/10/28	10	452.10	19	452.00	450.00	-9	11,166	-0.08%
2019/10/25	25	449.00	13	449.38	446.00	12	11,207	0.11%
2019/10/24	51	452.74	48	452.21	455.00	3	11,237	0.03%
2019/10/23	23.2	440.15	11	440.41	444.50	12.2	11,255	0.11%
2019/10/22	14	447.32	12	445.79	443.00	2	11,226	0.02%
2019/10/21	32.1	448.46	29	448.72	448.50	3.1	11,230	0.03%
2019/10/18	49	449.34	39	449.15	445.50	10	11,225	0.09%
2019/10/17	37	453.00	37	451.59	458.00	0	11,276	0.00%
2019/10/16	44	455.17	35.1	455.90	447.00	8.9	11,358	0.08%
2019/10/15	34	452.35	30.1	451.31	456.00	3.9	11,372	0.03%
2019/10/14	45	464.91	32	465.94	456.50	13	11,351	0.11%
2019/10/09	80	471.34	64	470.46	459.50	16	11,378	0.14%
2019/10/08	20	486.50	45	486.59	487.50	-25	11,335	-0.22%
2019/10/07	59	490.40	42	490.95	482.00	17	11,456	0.15%
2019/10/04	27	482.07	37	481.96	481.50	-10	11,430	-0.09%
2019/10/03	64	485.45	60	485.20	485.50	4	11,549	0.03%
2019/10/02	100.2	458.78	92	459.10	483.50	8.2	11,389	0.07%
2019/10/01	33	436.17	64	437.73	441.00	-31	11,125	-0.28%
2019/09/27	12	416.35	13	417.81	421.50	-1	11,076	-0.01%
2019/09/26	6	425.50	6	423.00	420.00	0	11,184	0.00%
2019/09/25	10.1	422.10	6	422.08	421.50	4.1	11,333	0.04%
2019/09/24	8	428.38	23	428.63	428.00	-15	11,426	-0.13%
2019/09/23	34	432.04	40	432.93	428.00	-6	11,580	-0.05%
2019/09/20	7	419.50	15	419.70	424.00	-8	11,786	-0.07%
2019/09/19	36	422.67	28	420.59	418.00	8	11,912	0.07%
2019/09/18	37	425.53	47	425.09	425.50	-10	11,968	-0.08%
2019/09/17	27.1	422.01	18	423.89	416.00	9.1	12,003	0.08%
2019/09/16	25	422.70	25	426.12	424.00	0	12,175	0.00%
2019/09/12	56	430.90	69	428.98	427.00	-13	12,253	-0.11%
2019/09/11	47	425.22	74.2	426.71	432.00	-27.2	12,379	-0.22%
2019/09/10	88.2	433.06	52	427.24	417.00	36.2	12,268	0.30%
2019/09/09	43	449.23	91	448.17	453.00	-48	12,079	-0.40%
2019/09/06	60	442.46	54	444.21	449.00	6	12,043	0.05%
2019/09/05	48	441.96	45	443.75	439.50	3	12,006	0.02%
2019/09/04	46	429.85	60.1	428.92	435.00	-14.1	12,055	-0.12%
2019/09/03	36	427.01	34	426.63	419.00	2	12,273	0.02%
2019/09/02	38	418.59	47	418.96	425.00	-9	12,332	-0.07%
2019/08/30	46	414.41	76	415.71	414.00	-30	12,454	-0.24%
2019/08/29	38	404.76	34	405.78	403.00	4	12,517	0.03%
2019/08/28	48	390.86	63.2	394.17	404.50	-15.2	12,637	-0.12%
2019/08/27	35	389.13	30	389.12	383.00	5	12,693	0.04%
2019/08/26	29	385.16	26	384.92	383.50	3	13,044	0.02%
2019/08/23	13	400.38	12	400.79	399.50	1	13,162	0.01%
2019/08/22	47	405.06	50	405.44	404.00	-3	13,306	-0.02%
2019/08/21	73.1	396.17	60	397.28	396.50	13.1	13,355	0.10%
2019/08/20	31	407.19	35	407.34	404.00	-4	13,423	-0.03%
2019/08/19	32	407.81	16	406.31	405.00	16	13,734	0.12%
2019/08/16	39	411.18	42	411.36	409.50	-3	13,853	-0.02%
2019/08/15	47	409.34	30	408.80	410.00	17	13,996	0.12%
2019/08/14	68	433.15	66	429.62	419.00	2	14,092	0.01%
2019/08/13	61.1	432.09	35	432.30	422.00	26.1	14,105	0.19%
2019/08/12	52	450.37	42	449.79	442.50	10	14,194	0.07%
2019/08/08	87	438.66	77.1	441.92	444.00	9.9	14,186	0.07%
2019/08/07	96	420.78	47	421.86	413.00	49	13,990	0.35%
2019/08/06	87	408.72	66	411.36	422.50	21	14,126	0.15%
2019/08/05	28	417.39	27	419.89	418.00	1	14,113	0.01%
2019/08/02	97	420.68	55	420.01	417.00	42	14,186	0.30%
2019/08/01	49	427.84	55.9	428.06	439.00	-6.9	14,170	-0.05%
2019/07/31	50	419.97	58	417.82	427.50	-8	14,146	-0.06%
2019/07/30	41	421.37	29	420.38	417.00	12	14,191	0.08%
2019/07/29	17	428.65	18	430.06	430.00	-1	14,216	-0.01%
2019/07/26	18	424.42	23	425.20	425.00	-5	14,306	-0.03%
2019/07/25	29	419.59	46	420.59	420.00	-17	14,297	-0.12%
2019/07/24	7	416.43	7.2	415.96	416.50	-0.2	14,255	0.00%
2019/07/23	11	414.64	14	412.93	410.00	-3	14,406	-0.02%
2019/07/22	10	412.35	11	416.09	399.50	-1	14,461	-0.01%
2019/07/19	36	414.15	40	413.00	419.00	-4	14,463	-0.03%
2019/07/18	93	415.92	76.2	415.95	404.00	16.8	14,359	0.12%
2019/07/17	59.2	427.92	56	428.55	424.00	3.2	14,271	0.02%
2019/07/16	47.9	437.45	43	439.21	431.00	4.9	14,222	0.03%
2019/07/15	42	432.14	52	432.08	438.00	-10	14,271	-0.07%
2019/07/12	77	430.67	71	433.87	430.50	6	14,440	0.04%
2019/07/11	64	443.99	80	445.13	435.00	-16	14,510	-0.11%
2019/07/10	49	435.68	57.2	434.39	440.00	-8.2	14,392	-0.06%
2019/07/09	100.2	435.03	83	436.52	425.50	17.2	14,305	0.12%
2019/07/08	45	440.88	50	438.91	442.50	-5	14,198	-0.04%
2019/07/05	50	432.76	102.1	432.19	436.00	-52.1	14,144	-0.37%	大賣/
2019/07/04	57	432.22	79	432.45	428.00	-22	14,114	-0.16%
2019/07/03	61	429.39	54	431.16	428.00	7	14,084	0.05%
2019/07/02	53	439.38	52	441.56	439.00	1	14,111	0.01%
2019/07/01	34	441.46	35	442.50	445.00	-1	13,994	-0.01%
2019/06/28	50	403.49	52.1	401.64	407.00	-2.1	14,038	-0.01%
2019/06/27	62	399.96	83.1	400.85	399.00	-21.1	14,040	-0.15%
2019/06/26	59	378.60	56	376.81	383.00	3	13,818	0.02%
2019/06/25	63.2	386.60	49	387.87	375.50	14.2	13,687	0.10%
2019/06/24	71	388.37	82	388.66	395.50	-11	13,564	-0.08%
2019/06/21	52	390.49	50.4	391.57	385.50	1.6	13,535	0.01%
2019/06/20	65.1	385.84	59	386.10	386.50	6.1	13,384	0.05%
2019/06/19	60.1	378.45	87.1	379.93	382.00	-27.1	13,304	-0.20%
2019/06/18	32	360.70	26	360.73	357.00	6	13,075	0.05%
2019/06/17	32	355.25	39	356.60	363.00	-7	13,025	-0.05%
2019/06/14	40	353.24	31	353.85	350.00	9	12,957	0.07%
2019/06/13	38	348.70	40	349.48	354.50	-2	12,918	-0.02%
2019/06/12	80.2	352.38	68	352.98	352.00	12.2	12,870	0.10%
2019/06/11	65	343.98	71	342.48	353.00	-6	12,828	-0.05%
2019/06/10	38	318.80	42	319.25	321.00	-4	12,610	-0.03%
2019/06/06	46	302.71	44	304.15	312.50	2	12,634	0.02%
2019/06/05	45	312.46	41	312.63	310.00	4	12,544	0.03%
2019/06/04	53	315.91	49	314.07	308.00	4	12,469	0.03%
2019/06/03	45	313.11	38	313.32	314.50	7	12,393	0.06%
2019/05/31	50	311.94	79	313.15	320.00	-29	12,296	-0.24%
2019/05/30	35.4	303.14	31	300.24	295.00	4.4	12,216	0.04%
2019/05/29	39	294.73	48	295.61	306.50	-9	12,179	-0.07%
2019/05/28	44	306.73	35	306.23	301.00	9	12,141	0.07%
2019/05/27	41	306.11	49	304.71	310.00	-8	12,116	-0.07%
2019/05/24	60.4	343.58	64	346.23	309.50	-3.6	12,074	-0.03%
2019/05/23	45	339.97	41	340.45	343.50	4	11,726	0.03%
2019/05/22	42	364.90	30	360.07	351.50	12	11,635	0.10%
2019/05/21	43	351.65	48	354.04	371.00	-5	11,701	-0.04%
2019/05/20	33	341.70	34	342.81	342.50	-1	11,708	-0.01%
2019/05/17	46	365.54	29	360.78	343.50	17	11,578	0.15%
2019/05/16	41.1	373.26	42	372.85	371.50	-0.9	11,340	-0.01%
2019/05/15	21	373.83	24	376.69	375.00	-3	11,183	-0.03%
2019/05/14	40	354.21	43	349.88	368.00	-3	11,043	-0.03%
2019/05/13	56.1	373.97	51	370.05	360.00	5.1	10,827	0.05%
2019/05/10	60	394.44	29	392.55	392.50	31	10,680	0.29%
2019/05/09	51.5	398.90	65	400.75	395.00	-13.5	10,605	-0.13%
2019/05/08	35	409.99	32	412.34	416.50	3	10,432	0.03%
2019/05/07	41	415.23	21	416.40	418.50	20	10,340	0.19%
2019/05/06	59	413.41	22	417.41	399.00	37	10,218	0.36%
2019/05/03	49.6	420.74	45	418.99	432.50	4.6	10,071	0.05%
2019/05/02	11	399.36	10	400.50	395.50	1	9,918	0.01%
2019/04/30	21.2	398.70	17	398.35	395.50	4.2	9,967	0.04%
2019/04/29	10	391.75	18	394.56	401.00	-8	10,102	-0.08%
2019/04/26	21.2	395.19	20	398.18	388.50	1.2	10,081	0.01%
2019/04/25	20	416.85	18	414.22	410.50	2	9,987	0.02%
2019/04/24	30	422.95	22	421.00	415.00	8	9,953	0.08%
2019/04/23	16	424.19	13	426.11	415.00	3	9,934	0.03%
2019/04/22	33	457.00	30	442.32	423.00	3	9,873	0.03%
2019/04/19	30.6	473.56	47	474.26	470.00	-16.4	9,900	-0.17%
2019/04/18	59.6	499.39	32	487.83	480.00	27.6	9,813	0.28%
2019/04/17	36	477.11	76.2	481.32	493.00	-40.2	9,625	-0.42%
2019/04/16	35	444.34	35	446.31	448.50	0	9,360	0.00%
2019/04/15	14	441.54	22	443.25	442.50	-8	9,311	-0.09%
2019/04/12	39	445.11	51	445.02	433.50	-12	9,320	-0.13%
2019/04/11	13	440.08	17	438.88	436.00	-4	9,236	-0.04%
2019/04/10	31	448.20	24	447.65	442.00	7	9,196	0.08%
2019/04/09	25	436.47	24	439.64	453.00	1	9,104	0.01%
2019/04/08	33	432.92	36	435.74	435.00	-3	9,014	-0.03%
2019/04/03	31	407.84	21	406.38	408.50	10	8,854	0.11%
2019/04/02	43	404.53	48	406.54	409.00	-5	8,873	-0.06%
2019/04/01	30.1	388.54	49	392.52	396.50	-18.9	8,692	-0.22%
2019/03/29	25	339.60	36	341.88	360.50	-11	8,477	-0.13%
2019/03/28	23	332.41	32	334.08	328.00	-9	8,490	-0.11%
2019/03/27	24	339.08	17	338.50	336.00	7	8,476	0.08%
2019/03/26	17	335.88	20	337.68	342.00	-3	8,481	-0.04%
2019/03/25	21	326.83	17	327.21	325.00	4	8,393	0.05%
2019/03/22	15	347.17	10	342.00	338.00	5	8,321	0.06%
2019/03/21	11	346.73	23	345.65	348.50	-12	8,258	-0.14%
2019/03/20	29	352.50	19	350.47	344.00	10	8,210	0.12%
2019/03/19	23	345.80	28	349.13	353.00	-5	8,154	-0.06%
2019/03/18	34	352.63	14	350.25	345.00	20	8,078	0.25%
2019/03/15	36	351.43	26	352.00	353.00	10	8,067	0.12%
2019/03/14	37.3	342.68	49.1	344.49	351.50	-11.8	7,993	-0.15%
2019/03/13	21.1	329.22	24	330.71	335.00	-2.9	7,894	-0.04%
2019/03/12	33	330.23	53	330.70	329.50	-20	7,842	-0.26%
2019/03/11	29.1	313.35	19	314.87	319.00	10.1	7,746	0.13%
2019/03/08	43	309.00	24	312.44	314.00	19	7,795	0.24%
2019/03/07	29	321.07	23	320.50	317.00	6	7,748	0.08%
2019/03/06	34	328.21	39	328.72	330.00	-5	7,777	-0.06%
2019/03/05	60	322.91	34	321.84	324.50	26	7,768	0.33%
2019/03/04	46	323.00	33	319.47	310.00	13	7,597	0.17%
2019/02/27	20	302.53	64	303.69	320.00	-44	7,506	-0.59%
2019/02/26	30	315.80	27	315.96	310.00	3	7,458	0.04%
2019/02/25	54	304.23	76	305.00	316.50	-22	7,531	-0.29%
2019/02/22	13	281.81	10	283.25	288.00	3	7,291	0.04%
2019/02/21	19	282.11	21	284.17	286.00	-2	7,272	-0.03%
2019/02/20	93	282.91	56	282.97	282.50	37	7,163	0.52%
2019/02/19	42	264.56	35	265.06	273.00	7	6,942	0.10%
2019/02/18	23	239.93	36	235.72	248.50	-13	6,742	-0.19%
2019/02/15	27	228.67	66	228.07	226.00	-39	6,734	-0.58%
2019/02/14	11	239.32	15	239.43	239.00	-4	6,802	-0.06%
2019/02/13	29	241.64	24	244.58	237.00	5	6,941	0.07%
2019/02/12	21	239.76	17	240.21	241.00	4	7,012	0.06%
2019/02/11	19	234.63	25	235.44	241.00	-6	7,180	-0.08%
2019/01/30	42	230.17	45	232.76	226.00	-3	7,493	-0.04%
2019/01/29	22	222.43	30	222.28	225.50	-8	7,628	-0.10%
2019/01/28	11	220.82	13	221.81	222.00	-2	7,698	-0.03%
2019/01/25	19	219.61	18	220.19	219.00	1	7,921	0.01%
2019/01/24	21	218.31	22	218.50	213.50	-1	7,971	-0.01%
2019/01/23	17	214.82	18	214.61	218.50	-1	8,048	-0.01%
2019/01/22	24	218.88	20	218.10	217.00	4	8,133	0.05%
2019/01/21	29	218.31	30	216.77	215.00	-1	8,151	-0.01%
2019/01/18	31	211.95	52.1	208.89	217.50	-21.1	8,066	-0.26%
2019/01/17	8	204.38	8	204.63	198.00	0	8,045	0.00%
2019/01/16	14	199.39	12	201.46	202.00	2	8,166	0.02%
2019/01/15	8	197.56	10	198.80	201.00	-2	8,231	-0.02%
2019/01/14	23	196.67	22	194.75	197.00	1	8,349	0.01%
2019/01/11	42	199.31	47	199.64	194.00	-5	8,486	-0.06%
2019/01/10	28	190.43	29	190.33	194.50	-1	8,483	-0.01%
2019/01/09	18	187.03	31.1	187.04	190.00	-13.1	8,462	-0.15%
2019/01/08	16	176.34	18	173.94	178.00	-2	8,422	-0.02%
2019/01/07	12	173.54	12	174.04	174.00	0	8,440	0.00%
2019/01/04	28	165.29	31	166.00	165.00	-3	8,482	-0.04%
2019/01/03	74	176.67	18	174.97	172.50	56	8,447	0.66%
2019/01/02	18	182.14	23	183.09	178.50	-5	8,528	-0.06%
2018/12/28	25	187.04	23	189.46	185.00	2	8,564	0.02%
2018/12/27	12	189.58	14	189.79	189.00	-2	8,665	-0.02%
2018/12/26	21	190.17	21	190.79	184.00	0	8,743	0.00%
2018/12/25	32	187.47	26	188.69	193.00	6	8,815	0.07%
2018/12/24	7	194.79	6	195.75	195.50	1	8,742	0.01%
2018/12/22	20	196.08	12	195.88	195.00	8	8,736	0.09%
2018/12/21	47	196.84	67	197.99	201.50	-20	8,795	-0.23%
2018/12/20	22	204.77	17	205.06	203.50	5	8,721	0.06%
2018/12/19	29	208.36	30	208.83	206.50	-1	8,732	-0.01%
2018/12/18	13	203.19	18	204.19	204.00	-5	8,736	-0.06%
2018/12/17	10.1	202.57	11	203.45	205.00	-0.9	8,854	-0.01%
2018/12/14	12	198.46	11	198.50	202.50	1	8,907	0.01%
2018/12/13	7	203.64	5	204.40	202.50	2	8,922	0.02%
2018/12/12	12.1	205.32	11	204.64	205.00	1.1	8,982	0.01%
2018/12/11	13	199.15	17	199.44	198.50	-4	9,006	-0.04%
2018/12/10	29	193.91	27	192.76	196.00	2	9,045	0.02%
2018/12/07	31	205.24	33	204.06	204.00	-2	9,048	-0.02%
2018/12/06	33	204.15	28	202.30	200.00	5	9,049	0.06%
2018/12/05	16	218.38	19	218.11	218.00	-3	9,033	-0.03%
2018/12/04	45	233.44	31	231.19	225.00	14	9,052	0.15%
2018/12/03	38	233.91	33.1	235.15	239.50	4.9	8,971	0.05%
2018/11/30	78	214.98	77	214.94	218.50	1	8,906	0.01%
2018/11/29	42	216.36	46	218.77	211.50	-4	8,816	-0.05%
2018/11/28	33	208.98	33	209.56	211.50	0	8,686	0.00%
2018/11/27	41	204.26	49	204.52	207.00	-8	8,602	-0.09%
2018/11/26	33	199.73	32	201.25	200.00	1	8,479	0.01%
2018/11/23	37	202.35	28	200.30	196.00	9	8,421	0.11%
2018/11/22	40	211.21	59.1	213.43	207.50	-19.1	8,323	-0.23%
2018/11/21	16.1	194.68	19	196.21	199.50	-2.9	8,129	-0.04%
2018/11/20	16	194.44	12	194.96	195.00	4	8,130	0.05%
2018/11/19	53	195.27	62	194.36	198.00	-9	8,108	-0.11%
2018/11/16	81	197.13	80	197.79	192.50	1	8,102	0.01%
2018/11/15	54	189.57	52	190.42	195.00	2	8,036	0.02%
2018/11/14	48	193.86	45	195.74	191.00	3	8,017	0.04%
2018/11/13	24	188.52	20	189.35	193.50	4	7,972	0.05%
2018/11/12	48	200.63	39	201.21	198.00	9	7,923	0.11%
2018/11/09	38	206.88	33	207.64	209.50	5	7,860	0.06%
2018/11/08	86	219.85	80	215.44	210.00	6	7,800	0.08%
2018/11/07	71	202.42	88	204.23	216.00	-17	7,692	-0.22%
2018/11/06	65	210.18	45	217.56	196.50	20	7,419	0.27%
2018/11/05	28	217.39	24	218.85	218.00	4	7,174	0.06%
2018/11/02	46	226.04	35	224.73	220.00	11	7,164	0.15%
2018/11/01	21	210.14	31.1	213.12	220.00	-10.1	6,992	-0.14%
2018/10/31	32	204.66	33	204.41	200.00	-1	6,914	-0.01%
2018/10/30	43	202.50	34	203.93	197.00	9	6,872	0.13%
2018/10/29	24.1	201.97	24	205.77	209.50	0.1	6,826	0.00%
2018/10/26	25	213.28	29	213.29	208.50	-4	6,785	-0.06%
2018/10/25	49	210.19	43	210.99	208.00	6	6,721	0.09%
2018/10/24	23	230.91	30	227.38	225.00	-7	6,621	-0.11%
2018/10/23	33.1	223.75	35	224.04	220.00	-1.9	6,546	-0.03%
2018/10/22	55	231.41	48	228.14	224.50	7	6,494	0.11%
2018/10/19	45	220.94	80.1	215.54	233.00	-35.1	6,403	-0.55%
2018/10/18	74	233.76	63	227.71	222.00	11	6,255	0.18%
2018/10/17	22	234.93	27	236.61	234.50	-5	6,209	-0.08%
2018/10/16	32	237.81	16	234.75	231.50	16	6,267	0.26%
2018/10/15	10.1	234.10	23	235.67	239.00	-12.9	6,285	-0.21%
2018/10/12	23	232.02	37	232.84	232.00	-14	6,295	-0.22%
2018/10/11	21	233.48	14	234.14	229.50	7	6,254	0.11%
2018/10/09	56	248.86	33	246.59	255.00	23	6,277	0.37%
2018/10/08	15	260.63	20	258.38	253.50	-5	6,215	-0.08%
2018/10/05	27	268.00	28	265.54	263.00	-1	6,247	-0.02%
2018/10/04	36	282.10	53	280.76	287.50	-17	6,207	-0.27%
2018/10/03	62	296.33	14	304.61	285.50	48	6,163	0.78%
2018/10/02	6	322.50	5	325.60	317.00	1	6,120	0.02%
2018/10/01	27	319.81	29	320.05	322.00	-2	6,130	-0.03%
2018/09/28	23	322.72	19	322.11	317.00	4	6,263	0.06%
2018/09/27	31	322.98	35	324.36	319.00	-4	6,297	-0.06%
2018/09/26	12	318.46	5.1	320.22	323.00	6.9	6,242	0.11%
2018/09/25	18	312.03	18	311.42	312.00	0	6,229	0.00%
2018/09/21	36	298.19	31	296.35	300.00	5	6,230	0.08%
2018/09/20	19	303.18	20	303.53	306.50	-1	6,185	-0.02%
2018/09/19	13	312.81	10	314.35	306.50	3	6,282	0.05%
2018/09/18	39	316.85	31	316.53	313.00	8	6,336	0.13%
2018/09/17	23	327.33	13	328.77	335.50	10	6,335	0.16%
2018/09/14	14	337.29	17	338.76	338.00	-3	6,328	-0.05%
2018/09/13	32	335.50	49	334.19	329.50	-17	6,324	-0.27%
2018/09/12	22	347.43	21	349.38	346.50	1	6,318	0.02%
2018/09/11	36	351.22	42	345.13	357.00	-6	6,439	-0.09%
2018/09/10	20	351.93	25	347.58	336.00	-5	6,425	-0.08%
2018/09/07	8	371.88	5	373.90	369.00	3	6,475	0.05%
2018/09/06	13	368.19	15	371.53	384.00	-2	6,530	-0.03%
2018/09/05	5	376.20	3	376.83	374.00	2	6,611	0.03%
2018/09/04	18	376.18	23	375.89	383.50	-5	6,736	-0.07%
2018/09/03	43	381.36	36	383.06	366.00	7	6,890	0.10%
2018/08/31	13.1	392.84	10	393.45	398.50	3.1	6,913	0.04%
2018/08/30	27	407.35	16	412.19	400.00	11	6,931	0.16%
2018/08/29	10.1	409.91	8	409.44	410.50	2.1	7,033	0.03%
2018/08/28	22	413.77	24	414.27	412.50	-2	7,129	-0.03%
2018/08/27	12	397.79	11.1	399.07	405.00	0.9	7,237	0.01%
2018/08/24	11	383.55	14.1	385.13	393.00	-3.1	7,304	-0.04%
2018/08/23	24	388.50	25	391.72	388.00	-1	7,422	-0.01%
2018/08/22	27	390.76	20	389.83	387.00	7	7,499	0.09%
2018/08/21	17	384.26	27.1	385.46	395.00	-10.1	7,592	-0.13%
2018/08/20	47.1	373.05	40	372.51	376.00	7.1	7,701	0.09%
2018/08/17	29	387.41	28	389.43	381.50	1	7,808	0.01%
2018/08/16	24	380.52	25	381.16	384.00	-1	8,003	-0.01%
2018/08/15	28	366.43	30	367.07	379.00	-2	8,127	-0.02%
2018/08/14	37	365.38	41	369.50	375.00	-4	8,380	-0.05%
2018/08/13	39	382.22	39	381.00	371.50	0	8,466	0.00%
2018/08/10	17	408.44	19	409.87	403.50	-2	8,407	-0.02%
2018/08/09	38	412.05	41	408.77	412.00	-3	8,436	-0.04%
2018/08/08	44	437.64	42	431.76	414.50	2	8,373	0.02%
2018/08/07	33	430.85	32.1	431.00	440.00	0.9	8,350	0.01%
2018/08/06	30	423.48	32	426.14	426.50	-2	8,471	-0.02%
2018/08/03	32	438.69	32	442.22	439.50	0	8,485	0.00%
2018/08/02	39	451.08	32	450.25	441.50	7	8,454	0.08%
2018/08/01	14	483.21	8	480.38	471.50	6	8,453	0.07%
2018/07/31	7	470.50	10	477.60	483.50	-3	8,453	-0.04%
2018/07/30	20	478.63	11	481.50	476.50	9	8,615	0.10%
2018/07/27	10	480.10	15	481.77	488.00	-5	8,694	-0.06%
2018/07/26	17	485.29	22	491.30	475.50	-5	8,716	-0.06%
2018/07/25	16	479.19	9	479.33	481.00	7	8,765	0.08%
2018/07/24	27	468.00	29	475.43	482.50	-2	8,867	-0.02%
2018/07/23	36.1	470.13	24	470.04	472.50	12.1	8,844	0.14%
2018/07/20	14	496.93	19	497.45	498.00	-5	8,845	-0.06%
2018/07/19	14.1	487.02	13	488.42	486.00	1.1	8,780	0.01%
2018/07/18	21	484.38	18	484.94	480.00	3	8,807	0.03%
2018/07/17	18.1	492.28	15	497.53	491.50	3.1	8,803	0.03%
2018/07/16	37	510.38	26	506.75	496.00	11	8,821	0.12%
2018/07/13	22	514.82	23	517.35	515.00	-1	8,829	-0.01%
2018/07/12	12	481.46	17.1	482.37	493.00	-5.1	8,948	-0.06%
2018/07/11	15	481.80	13	484.85	468.00	2	9,132	0.02%
2018/07/10	6	465.25	19.1	471.40	483.00	-13.1	9,265	-0.14%
2018/07/09	16.1	459.76	7	461.36	441.00	9.1	9,371	0.10%
2018/07/06	39	432.68	39	435.05	460.00	0	9,430	0.00%
2018/07/05	27	447.17	11	440.68	427.50	16	9,529	0.17%
2018/07/04	9	465.17	18	468.31	474.50	-9	9,617	-0.09%
2018/07/03	22	467.27	16	466.88	459.00	6	9,590	0.06%
2018/07/02	37	479.32	20	479.08	471.50	17	9,602	0.18%
2018/06/29	53	464.77	55	463.56	478.50	-2	9,542	-0.02%
2018/06/28	49	472.53	39	470.22	453.50	10	9,468	0.11%
2018/06/27	39	485.91	27	487.20	464.50	12	9,363	0.13%
2018/06/26	27	473.50	36	474.03	487.00	-9	9,445	-0.10%
2018/06/25	9.1	483.74	8	489.50	480.50	1.1	9,483	0.01%
2018/06/22	22	501.60	35	498.30	490.00	-13	9,561	-0.14%
2018/06/21	19	530.88	23	532.04	518.00	-4	9,698	-0.04%
2018/06/20	56	520.20	54	527.24	531.00	2	9,699	0.02%
2018/06/19	17	535.00	13	535.00	530.00	4	9,747	0.04%
2018/06/15	16	546.38	22.1	553.14	555.00	-6.1	9,803	-0.06%
2018/06/14	26.2	539.27	16	534.19	530.00	10.2	9,680	0.11%
2018/06/13	37	532.73	42	533.64	554.00	-5	9,603	-0.05%
2018/06/12	25	504.24	33	505.56	512.00	-8	9,598	-0.08%
2018/06/11	11	486.68	40.1	481.58	488.00	-29.1	9,538	-0.31%
2018/06/08	12	475.42	13	471.88	458.50	-1	9,340	-0.01%
2018/06/07	10.1	473.11	9	473.50	469.00	1.1	9,285	0.01%
2018/06/06	44	481.38	18.1	475.48	470.50	25.9	9,237	0.28%
2018/06/05	20	465.98	32	467.56	477.50	-12	9,155	-0.13%
2018/06/04	41	474.95	28	475.61	458.00	13	9,031	0.14%
2018/06/01	18	461.83	24	461.44	468.00	-6	8,903	-0.07%
2018/05/31	35.1	458.16	38	464.33	448.00	-2.9	8,808	-0.03%
2018/05/30	22	441.95	37	446.31	458.00	-15	8,669	-0.17%
2018/05/29	51	451.48	30	445.67	436.00	21	8,553	0.25%
2018/05/28	54	463.65	32	471.13	452.00	22	8,438	0.26%
2018/05/25	32	461.22	75	456.91	455.00	-43	8,313	-0.52%
2018/05/24	42	444.46	62	447.82	462.00	-20	8,131	-0.25%
2018/05/23	90	430.74	49	429.22	430.50	41	7,872	0.52%
2018/05/22	52	417.25	61	421.00	426.00	-9	7,649	-0.12%
2018/05/21	44	375.94	41.1	383.50	396.00	3	7,341	0.04%
2018/05/18	12	366.67	9	368.78	360.00	3	7,160	0.04%
2018/05/17	12	373.17	17	372.15	366.00	-5	7,199	-0.07%
2018/05/16	21	370.48	30	371.02	369.50	-9	7,201	-0.12%
2018/05/15	17	377.62	14	380.75	372.00	3	7,211	0.04%
2018/05/14	24	374.08	29	376.97	381.00	-5	7,210	-0.07%
2018/05/11	17	380.82	14	379.21	371.00	3	7,062	0.04%
2018/05/10	17	376.18	16	375.59	372.50	1	7,012	0.01%
2018/05/09	14	376.00	20	375.68	373.00	-6	7,094	-0.08%
2018/05/08	22	365.70	19	366.42	363.00	3	6,987	0.04%
2018/05/07	32	379.42	32	377.39	371.00	0	6,920	0.00%
2018/05/04	21	349.88	36	353.18	362.00	-15	6,744	-0.22%
2018/05/03	10	342.00	13	336.85	332.50	-3	6,614	-0.05%
2018/05/02	18	353.56	16	348.78	343.00	2	6,615	0.03%
2018/04/30	20	338.78	24.1	341.23	352.00	-4.1	6,551	-0.06%
2018/04/27	13	332.12	17	329.88	330.00	-4	6,451	-0.06%
2018/04/26	36.1	331.88	18	335.36	323.50	18.1	6,430	0.28%
2018/04/25	17	355.65	7	355.93	352.50	10	6,328	0.16%
2018/04/24	22	358.16	30	365.78	351.00	-8	6,296	-0.13%
2018/04/23	20	361.98	10	364.20	351.00	10	6,216	0.16%
2018/04/20	13	380.27	8	372.25	368.00	5	6,189	0.08%
2018/04/19	7	388.93	12	390.75	388.00	-5	6,190	-0.08%
2018/04/18	29	386.03	33	383.53	384.50	-4	6,269	-0.06%
2018/04/17	47.1	417.40	81	403.76	388.00	-34	6,043	-0.56%
2018/04/16	28	391.71	33	390.06	407.00	-5	5,798	-0.09%
2018/04/13	41	361.52	60	362.99	370.00	-19	5,742	-0.33%
2018/04/12	10	347.70	19	347.55	350.00	-9	5,665	-0.16%
2018/04/11	41	346.71	31	348.10	340.50	10	5,593	0.18%
2018/04/10	20	326.05	33.1	329.73	339.50	-13.1	5,379	-0.24%
2018/04/09	6.1	307.77	5	309.70	309.00	1.1	5,261	0.02%
2018/04/03	14	293.43	16	298.47	309.00	-2	5,425	-0.04%
2018/04/02	29	305.10	3	304.00	300.50	26	5,461	0.48%
2018/03/31	13	310.77	17	311.29	308.50	-4	5,527	-0.07%
2018/03/30	27	306.83	33	305.79	308.00	-6	5,568	-0.11%
2018/03/29	43	312.86	32	311.17	303.50	11	5,660	0.19%
2018/03/28	23	304.57	34	306.93	307.00	-11	5,612	-0.20%
2018/03/27	18	307.14	7	304.93	300.50	11	5,526	0.20%
2018/03/26	38	297.66	91.1	297.43	301.00	-53.1	5,436	-0.98%
2018/03/23	24	269.04	28	271.27	285.00	-4	5,268	-0.08%
2018/03/22	58	285.97	44	283.65	280.00	14	5,330	0.26%
2018/03/21	15	265.70	46.1	268.76	274.00	-31.1	5,272	-0.59%
2018/03/20	7	253.29	6	254.92	249.50	1	5,218	0.02%
2018/03/19	7	258.93	5	258.30	257.50	2	5,274	0.04%
2018/03/16	44	263.65	24	263.54	260.50	20	5,304	0.38%
2018/03/15	4	254.25	24.4	255.86	260.50	-20.4	5,203	-0.39%
2018/03/14	3	232.67	4	236.88	237.00	-1	5,197	-0.02%
2018/03/13	8	234.75	8	236.00	236.00	0	5,386	0.00%
2018/03/12	7	230.43	7	230.50	229.50	0	5,504	0.00%
2018/03/09	13	232.35	7	232.00	230.00	6	5,698	0.11%
2018/03/08	12	226.17	10	226.35	226.50	2	5,782	0.03%
2018/03/07	9.1	227.49	12	224.67	223.00	-3	5,948	-0.05%
2018/03/06	6	230.25	7	232.00	231.00	-1	6,161	-0.02%
2018/03/05	28.1	233.21	1	231.00	231.00	27.1	6,269	0.43%
2018/03/02	4	238.25	5	239.30	242.00	-1	6,322	-0.02%
2018/03/01	2	242.00	2	243.50	243.50	0	6,400	0.00%
2018/02/27	4	250.13	12	249.54	244.00	-8	6,529	-0.12%
2018/02/26	6	242.92	1	242.00	239.00	5	6,533	0.08%
2018/02/23	2	244.50	10	245.90	242.00	-8	6,767	-0.12%
2018/02/22	2	235.00	6	237.00	241.00	-4	6,997	-0.06%
2018/02/21	9	238.89	27.1	239.88	238.50	-18.1	7,089	-0.26%
2018/02/12	6.2	231.55	8	231.19	228.00	-1.8	7,100	-0.03%
2018/02/09	16	216.84	17	220.44	231.00	-1	7,217	-0.01%
2018/02/08	22	242.64	10	238.60	236.50	12	7,170	0.17%
2018/02/07	8.1	258.20	19	259.39	250.50	-10.9	7,239	-0.15%
2018/02/06	39	256.81	11.1	258.92	247.50	27.9	7,300	0.38%
2018/02/05	17	273.53	6	275.00	275.00	11	7,278	0.15%
2018/02/02	10	285.90	6	289.58	284.50	4	7,362	0.05%
2018/02/01	9	292.83	35.1	291.23	290.00	-26.1	7,417	-0.35%
2018/01/31	1	277.00	22	276.84	279.50	-21	7,463	-0.28%
2018/01/30	6	279.00	5	276.50	276.00	1	7,506	0.01%
2018/01/29	3	278.00	8.1	280.36	279.00	-5.1	7,566	-0.07%
2018/01/26	12	276.00	2	279.25	274.00	10	7,700	0.13%
2018/01/25	23	283.78	18	286.53	277.00	5	7,813	0.06%
2018/01/24	18	279.67	23	280.52	283.00	-5	7,961	-0.06%
2018/01/23	13	283.23	10	282.65	276.00	3	8,115	0.04%
2018/01/22	19.1	276.72	16	280.06	282.00	3.1	8,217	0.04%
2018/01/19	10	284.00	8	282.75	282.00	2	8,376	0.02%
2018/01/18	8	289.13	3	290.00	286.00	5	8,522	0.06%
2018/01/17	9.1	289.20	5	290.30	287.00	4.1	8,647	0.05%
2018/01/16	10	285.20	12.1	288.22	292.00	-2.1	8,791	-0.02%
2018/01/15	35	294.97	22	291.73	284.00	13	8,859	0.15%
2018/01/12	29	296.78	54.1	295.96	294.00	-25.1	8,879	-0.28%
2018/01/11	11	279.73	13	280.00	281.00	-2	8,829	-0.02%
2018/01/10	12.1	282.52	5	284.40	280.00	7.1	9,134	0.08%
2018/01/09	39	290.45	29	291.59	284.00	10	9,232	0.11%
2018/01/08	25	273.38	33	272.89	285.00	-8	9,126	-0.09%
2018/01/05	21	276.79	23	276.72	274.50	-2	9,065	-0.02%
2018/01/04	7	277.14	8	279.00	280.50	-1	9,107	-0.01%
2018/01/03	20	276.95	24	280.38	275.50	-4	9,168	-0.04%
2018/01/02	38	268.83	22	270.23	280.00	16	9,165	0.17%